20000103 16.17 16.19 15.24 15.69 22534512
20000104 14.94 15.11 14.44 14.91 37995228
20000105 14.84 15.14 14.46 14.76 20517702
20000106 14.86 15.64 14.81 15.42 20763570
20000107 15.74 15.92 15.46 15.69 19228520
20000110 15.39 15.49 15.14 15.19 22325550
20000111 15.16 15.24 14.86 14.94 15387404
20000112 14.96 15.49 14.96 15.36 17529890
20000113 15.99 16.24 15.92 16.22 27621422
20000114 17.55 17.55 16.49 16.72 28669724
20000118 15.94 16.14 15.44 15.59 31778226
20000119 15.39 15.62 14.64 14.74 42741512
20000120 14.76 14.96 14.36 14.59 37316972
20000121 14.64 15.09 14.46 14.69 34951560
20000124 14.84 15.01 14.21 14.39 23788784
20000125 14.36 15.24 14.36 15.09 26683834
20000126 15.01 15.44 14.84 15.24 36374396
20000127 15.49 15.94 15.32 15.64 25571696
20000128 15.59 15.69 15.32 15.54 20170596
20000131 15.36 16.04 15.36 16.04 23109034
20000201 16.04 16.32 15.96 16.22 23760856
20000202 16.26 16.29 15.68 15.68 16506387
20000203 15.81 15.94 15.30 15.63 26871372
20000204 15.74 15.74 15.46 15.51 17772666
20000207 15.38 15.53 15.28 15.36 22065878
20000208 15.41 15.91 15.41 15.66 21001030
20000209 15.46 15.53 15.18 15.23 22390158
20000210 15.23 15.30 14.75 14.78 35438896
20000211 15.16 15.53 14.93 15.23 27789498
20000214 15.43 15.53 15.13 15.20 20649894
20000215 15.03 15.26 14.78 15.16 18836520
20000216 15.18 15.18 14.48 14.48 19548740
20000217 14.90 14.93 13.82 14.05 23945402
20000218 13.97 13.97 13.17 13.47 51275836
20000222 13.57 14.07 13.17 14.07 26225798
20000223 13.77 13.95 13.17 13.67 21849526
20000224 13.32 13.50 12.87 13.22 24363682
20000225 13.35 13.62 12.97 13.15 19961050
20000228 13.42 13.90 13.27 13.72 21544646
20000229 13.72 13.75 13.12 13.29 27686546
20000301 13.29 14.05 13.29 13.95 28115270
20000302 14.30 14.35 13.45 13.65 26251164
20000303 13.93 14.07 13.70 13.95 21961930
20000306 13.95 14.28 13.85 13.85 18763904
20000307 13.95 13.95 13.12 13.29 21840574
20000308 13.19 13.65 12.47 12.47 23153108
20000309 13.80 13.80 12.97 13.19 22745770
20000310 13.27 13.37 12.87 12.94 21272092
20000313 12.77 13.25 12.61 13.12 21243244
20000314 13.04 13.09 12.79 12.82 19655174
20000315 12.87 14.48 12.87 14.48 38019700
20000316 14.43 15.58 14.28 15.48 48795004
20000317 15.33 15.91 15.30 15.48 35301128
20000320 15.48 15.51 15.03 15.26 26912652
20000321 15.16 16.06 15.16 15.91 30859206
20000322 15.86 16.19 15.76 16.08 25698100
20000323 16.04 16.87 15.98 16.66 31316776
20000324 16.64 17.14 16.39 16.49 31654484
20000327 16.44 16.81 16.19 16.45 35345892
20000328 16.29 16.59 16.19 16.36 27990930
20000329 16.19 16.36 15.61 15.86 26909668
20000330 16.19 16.41 15.76 15.76 24042884
20000331 15.86 16.61 15.58 16.39 25093806
20000403 16.46 17.85 16.34 17.57 38318612
20000404 17.57 18.30 16.89 17.39 41936408
20000405 17.47 17.47 16.74 17.07 21712752
20000406 16.69 16.89 15.94 16.29 33758816
20000407 16.08 16.26 15.94 15.98 24414910
20000410 15.28 16.14 15.23 15.88 37375616
20000411 15.81 16.64 15.81 16.24 27502522
20000412 16.56 17.19 16.46 16.89 34551108
20000413 17.01 17.01 16.56 16.79 22667684
20000414 16.79 16.81 15.38 16.08 33102300
20000417 15.53 16.11 15.53 15.84 23378910
20000418 15.63 16.66 15.61 16.41 20052564
20000419 16.41 16.51 16.16 16.39 15317199
20000420 16.64 16.99 16.46 16.81 18715164
20000424 16.81 17.34 16.76 17.19 19596486
20000425 17.29 17.92 17.29 17.32 22239458
20000426 17.32 17.69 17.32 17.32 18342640
20000427 16.91 17.07 16.74 16.91 23114314
20000428 17.01 17.17 16.51 16.51 24487524
20000501 16.54 16.87 16.36 16.54 23563430
20000502 16.51 16.87 16.39 16.64 19364218
20000503 16.61 16.86 16.28 16.35 21606422
20000504 16.38 16.56 15.95 16.03 16442667
20000505 15.98 16.31 15.83 16.08 12558193
20000508 15.98 16.83 15.93 16.63 13739260
20000509 16.68 17.01 16.58 16.73 13967933
20000510 16.73 16.91 16.61 16.76 18019572
20000511 17.09 17.54 17.03 17.14 15240271
20000512 17.06 17.97 16.99 17.62 21463068
20000515 17.72 18.14 17.64 18.10 16539394
20000516 18.14 18.14 17.49 17.59 18963036
20000517 17.36 17.62 17.14 17.31 11781398
20000518 17.36 17.87 17.29 17.41 11751140
20000519 17.29 17.51 17.01 17.39 12383588
20000522 17.54 17.84 17.24 17.69 9893477
20000523 17.69 18.20 17.62 17.66 17942190
20000524 18.07 18.40 17.82 17.94 35593700
20000525 17.97 17.97 17.24 17.69 18325628
20000526 17.64 18.17 17.56 17.89 14726872
20000530 18.07 18.14 17.66 18.10 15017550
20000531 18.14 18.35 17.94 18.24 18875734
20000601 18.24 18.90 18.12 18.52 32574814
20000602 18.95 19.25 18.85 19.25 21811286
20000605 18.80 19.03 18.10 18.20 20630220
20000606 18.22 18.22 17.59 18.12 13363759
20000607 18.02 18.55 17.94 18.35 11984774
20000608 18.24 18.30 17.66 18.07 9828497
20000609 18.22 18.22 17.26 17.41 11649452
20000612 17.64 17.89 17.54 17.73 8489690
20000613 17.59 17.72 17.36 17.64 11709473
20000614 17.64 18.04 17.49 17.97 13000659
20000615 17.59 17.79 16.66 16.96 37131420
20000616 16.83 16.83 15.04 15.45 61620812
20000619 15.45 16.31 15.40 16.23 29400170
20000620 16.18 16.35 15.62 15.78 23404560
20000621 15.80 15.83 15.35 15.45 18201122
20000622 15.72 16.08 15.58 16.05 17284940
20000623 16.08 16.25 15.85 15.90 10353305
20000626 16.05 16.41 15.95 16.20 10841902
20000627 16.53 16.89 16.43 16.53 19004704
20000628 16.53 17.09 16.43 16.57 17233848
20000629 16.53 16.63 16.33 16.43 19047858
20000630 16.33 16.48 15.62 15.62 24155066
20000703 16.23 16.45 16.08 16.41 9087416
20000705 16.63 17.03 16.53 16.71 15979367
20000706 16.83 17.29 16.38 17.14 14768539
20000707 17.31 17.74 17.21 17.21 21024074
20000710 17.34 17.59 17.19 17.19 13646997
20000711 17.19 17.49 17.09 17.31 13320604
20000712 17.56 17.76 17.24 17.39 14740265
20000713 17.44 17.62 16.96 17.26 13735788
20000714 17.24 17.72 17.19 17.62 13202547
20000717 17.69 17.74 17.34 17.49 12019992
20000718 17.14 17.19 16.81 16.96 20292418
20000719 16.96 17.09 16.86 17.01 13123181
20000720 17.03 17.51 17.03 17.46 17162418
20000721 17.46 17.54 16.93 17.09 14221409
20000724 17.06 17.29 16.86 16.86 13400466
20000725 17.14 17.14 16.68 16.86 9193072
20000726 16.38 16.66 16.38 16.51 17351408
20000727 16.66 17.03 16.58 16.93 12633591
20000728 16.58 16.89 16.41 16.89 12163347
20000731 16.91 16.93 16.56 16.73 13911881
20000801 16.83 16.86 16.51 16.61 13899976
20000802 16.75 16.83 16.55 16.75 11775660
20000803 16.73 17.81 16.65 17.76 27579770
20000804 17.86 18.09 17.76 17.84 28755704
20000807 17.97 18.14 17.64 17.99 17688968
20000808 18.12 18.12 17.61 17.91 11229496
20000809 17.89 18.22 17.46 17.89 19505060
20000810 18.14 18.42 17.91 18.14 16854386
20000811 18.07 18.35 17.99 18.19 11508515
20000814 18.14 18.39 17.86 18.29 7677455
20000815 18.14 18.19 17.64 17.97 21941522
20000816 17.89 18.14 17.76 17.84 11179036
20000817 17.91 18.19 17.79 18.04 12303024
20000818 17.97 18.07 17.86 17.89 11525335
20000821 17.79 17.99 17.74 17.94 8980530
20000822 17.97 18.52 17.86 18.42 19136498
20000823 18.29 18.50 18.09 18.27 11449644
20000824 18.27 18.35 18.01 18.09 14363010
20000825 18.09 18.17 17.89 18.01 7813007
20000828 17.86 18.14 17.79 17.81 11683643
20000829 17.71 17.76 17.41 17.48 12482110
20000830 17.64 17.76 17.34 17.59 12787349
20000831 17.56 17.97 17.46 17.46 22387260
20000901 17.79 17.81 17.34 17.36 11864214
20000905 17.34 17.69 17.26 17.66 18290538
20000906 17.76 18.14 17.69 17.97 16383914
20000907 18.19 18.32 18.07 18.19 17515324
20000908 18.29 18.67 18.19 18.55 20282254
20000911 18.80 19.00 18.62 18.70 22207184
20000912 18.92 18.92 18.45 18.72 13847024
20000913 18.72 19.05 18.62 18.90 19420958
20000914 18.65 18.67 18.12 18.37 23056112
20000915 18.37 18.65 18.17 18.53 31171388
20000918 18.45 18.45 18.04 18.07 14302655
20000919 18.14 18.80 18.09 18.80 12203587
20000920 18.39 18.39 17.97 18.29 10952952
20000921 18.22 18.27 17.94 18.04 12712647
20000922 18.14 18.39 17.97 18.29 13330049
20000925 18.55 18.90 18.32 18.70 15639865
20000926 18.80 18.82 18.55 18.65 17584088
20000927 18.42 18.80 18.32 18.72 15128826
20000928 18.80 19.03 18.67 18.90 19150350
20000929 18.75 19.03 18.47 18.57 22108242
20001002 18.60 19.03 18.35 19.03 14805779
20001003 19.15 19.51 19.15 19.30 29077762
20001004 19.41 19.53 18.88 19.05 20136314
20001005 19.13 19.51 19.13 19.28 18527506
20001006 19.33 19.36 18.42 18.82 21026304
20001009 18.52 18.90 18.47 18.65 11751914
20001010 18.65 18.65 18.04 18.12 17497514
20001011 17.99 18.17 17.54 17.74 22951232
20001012 17.84 17.89 16.96 17.28 24568946
20001013 17.18 17.86 17.18 17.54 15777396
20001016 17.76 17.76 17.38 17.61 12138779
20001017 17.59 17.61 16.75 16.85 23307426
20001018 16.83 17.31 16.02 17.08 26259380
20001019 16.80 17.46 16.75 17.26 15963408
20001020 17.26 17.46 16.98 17.10 12877386
20001023 17.26 17.26 16.98 17.06 10828779
20001024 17.44 17.71 17.34 17.51 12198145
20001025 17.59 17.94 17.16 17.18 27879566
20001026 17.31 17.48 16.88 17.38 17503450
20001027 17.31 17.81 17.28 17.66 12551865
20001030 17.91 18.52 17.81 18.52 20528622
20001031 18.57 18.82 18.22 18.72 19928534
20001101 18.57 18.80 18.49 18.80 15977307
20001102 18.80 19.00 18.67 18.85 11106646
20001103 18.67 19.00 18.62 18.85 9651024
20001106 18.90 19.03 18.75 18.97 12300750
20001107 18.90 18.92 18.64 18.85 8602976
20001108 18.85 19.05 18.44 19.03 16536858
20001109 19.03 19.43 19.00 19.38 16035532
20001110 19.38 19.46 19.10 19.10 11221616
20001113 18.85 19.18 18.42 18.64 14108683
20001114 18.67 19.13 18.57 18.90 17551846
20001115 18.54 18.64 17.96 18.14 25207928
20001116 17.86 18.22 17.76 18.04 11672119
20001117 17.99 18.22 17.63 18.14 14375629
20001120 18.19 18.19 17.73 17.83 11825082
20001121 17.83 18.37 17.76 18.24 13259981
20001122 18.04 18.22 17.43 17.53 14781723
20001124 17.63 17.71 17.51 17.58 5572320
20001127 17.68 18.11 17.61 17.96 10899898
20001128 17.99 18.62 17.89 18.52 14985510
20001129 18.62 19.05 18.52 19.03 15744407
20001130 19.07 19.31 18.80 19.23 24467780
20001201 19.38 19.58 19.07 19.20 20344174
20001204 19.18 19.25 18.77 18.95 20557830
20001205 18.95 19.48 18.85 19.48 25539514
20001206 19.10 20.29 19.10 19.66 56835888
20001207 19.66 20.22 19.66 20.09 18080804
20001208 20.24 20.27 19.86 20.04 20380194
20001211 19.76 20.37 19.76 20.16 25930804
20001212 20.27 20.27 19.96 20.24 22498002
20001213 20.27 20.49 20.09 20.27 17097396
20001214 20.06 20.27 19.71 20.22 17872084
20001215 20.22 20.49 20.09 20.44 55780932
20001218 20.77 21.46 20.70 21.36 38130400
20001219 21.38 21.81 21.20 21.41 37141564
20001220 21.10 21.61 20.85 21.46 24914830
20001221 21.58 21.68 21.15 21.46 33323886
20001222 21.56 22.01 21.51 21.86 24816636
20001226 21.86 22.29 21.76 22.27 12779872
20001227 22.29 22.42 22.09 22.42 14759025
20001228 22.42 22.75 22.27 22.60 12380193
20001229 22.78 22.85 22.47 22.57 14909028
20010102 22.07 22.22 21.64 21.86 26192322
20010103 21.43 21.89 20.27 21.53 62774828
20010104 21.13 21.61 20.55 21.08 42494800
20010105 20.80 21.33 20.24 21.23 35618340
20010108 20.93 21.33 20.85 21.03 22509352
20010109 20.90 21.20 19.96 20.04 27944990
20010110 19.38 20.12 19.33 19.74 37901944
20010111 20.06 20.49 19.81 19.96 28959980
20010112 20.29 20.29 19.53 19.74 21032512
20010116 19.76 20.34 19.35 20.24 36995508
20010117 20.52 20.59 20.01 20.01 22510832
20010118 20.16 20.16 19.58 19.63 20592370
20010119 19.66 20.12 19.48 19.89 22570536
20010122 19.89 20.32 19.71 20.12 15528778
20010123 20.14 20.44 19.99 20.12 22364282
20010124 20.24 20.57 20.06 20.34 17523720
20010125 20.37 20.62 20.14 20.52 26201204
20010126 20.70 21.03 20.49 20.87 22460994
20010129 20.98 21.19 20.53 20.72 17532110
20010130 20.92 21.12 20.51 21.04 21482520
20010131 20.90 21.04 20.60 20.93 16807296
20010201 20.74 21.08 20.21 20.48 23071696
20010202 20.29 20.56 20.25 20.41 12772482
20010205 20.67 20.93 20.50 20.87 12802019
20010206 20.62 20.79 20.42 20.67 12835987
20010207 20.68 20.93 20.52 20.61 12266407
20010208 20.70 20.94 20.69 20.76 15522418
20010209 20.76 20.80 20.41 20.59 15294979
20010212 20.79 20.91 20.56 20.64 14688477
20010213 20.66 20.72 20.21 20.31 17930212
20010214 20.54 20.71 20.29 20.43 11156784
20010215 20.46 20.57 20.15 20.20 11015989
20010216 20.19 20.60 20.15 20.36 16728037
20010220 20.54 20.54 19.68 19.78 18665202
20010221 19.78 19.99 19.42 19.51 18704584
20010222 19.54 19.66 18.86 19.56 23720042
20010223 19.51 19.74 19.03 19.69 16404110
20010226 19.69 20.18 19.41 20.14 19002912
20010227 20.14 20.45 19.97 20.34 17746094
20010228 20.55 20.55 19.92 20.17 17341924
20010301 20.17 20.22 19.74 20.13 22102868
20010302 20.19 20.51 20.07 20.38 16693577
20010305 20.28 20.36 19.81 20.24 13520271
20010306 20.52 20.61 19.80 20.10 18082822
20010307 20.10 20.82 20.07 20.82 22220524
20010308 20.82 21.01 20.41 21.01 15889666
20010309 20.72 20.72 20.19 20.51 13020596
20010312 20.25 20.31 19.38 19.42 18762182
20010313 19.76 20.13 19.35 20.09 21756786
20010314 19.55 19.64 18.74 18.92 33688436
20010315 19.06 19.86 18.94 19.79 21548056
20010316 19.42 19.71 19.30 19.46 29228774
20010319 19.34 19.64 19.04 19.51 19494218
20010320 19.42 19.56 19.00 19.03 18414626
20010321 19.03 19.14 18.40 18.45 23714134
20010322 18.40 18.49 17.29 17.88 33845968
20010323 17.68 18.53 17.60 18.46 27561386
20010326 18.68 19.03 18.63 18.77 18337336
20010327 18.93 19.81 18.64 19.74 27001652
20010328 19.70 19.86 19.40 19.77 17845044
20010329 19.50 19.67 19.40 19.51 18944822
20010330 19.70 20.10 19.57 20.10 22353936
20010402 20.11 20.38 19.96 20.19 24872986
20010403 20.31 20.31 19.61 19.89 25767972
20010404 19.67 19.79 18.29 18.68 57335128
20010405 18.95 19.35 18.92 19.35 32876156
20010406 19.24 19.45 18.26 18.79 46682448
20010409 19.10 19.10 18.40 18.67 26174604
20010410 18.89 19.38 18.85 19.19 30875488
20010411 19.55 19.55 19.05 19.05 21171454
20010412 19.19 19.66 18.97 19.41 23833762
20010416 19.66 19.80 18.88 19.16 20603350
20010417 19.05 19.05 18.32 18.57 32526138
20010418 18.57 19.83 18.38 19.34 44196380
20010419 19.24 19.59 19.20 19.49 26643264
20010420 19.49 19.56 19.13 19.47 18902978
20010423 19.47 19.47 19.07 19.32 13627591
20010424 19.44 19.63 19.16 19.46 17090364
20010425 19.27 19.31 18.98 19.11 15951695
20010426 19.10 19.20 18.67 18.74 28368742
20010427 19.05 19.43 18.98 19.43 20391172
20010430 19.49 19.56 18.99 19.08 22490792
20010501 19.09 19.23 18.92 19.23 13696019
20010502 19.02 19.52 18.95 19.39 18658644
20010503 19.20 19.39 19.06 19.33 17064720
20010504 18.96 19.32 18.96 19.27 17194354
20010507 19.36 19.36 19.06 19.28 13767367
20010508 19.35 19.35 18.90 18.93 17143776
20010509 18.85 19.00 18.64 18.74 18899254
20010510 18.90 18.98 18.59 18.70 23525860
20010511 18.93 18.93 18.49 18.53 16317352
20010514 18.53 18.71 18.50 18.57 15369639
20010515 18.58 18.63 18.33 18.40 22423960
20010516 18.42 18.74 18.15 18.61 36619516
20010517 18.49 18.82 18.43 18.50 27197878
20010518 18.50 18.84 18.43 18.73 19343648
20010521 18.69 18.83 18.59 18.82 19022506
20010522 18.74 19.44 18.70 19.22 23508674
20010523 19.38 19.55 19.21 19.53 26009064
20010524 19.47 19.63 19.42 19.47 17517952
20010525 19.57 19.57 19.07 19.09 10699822
20010529 19.26 19.29 19.02 19.05 14394919
20010530 19.05 19.36 18.98 19.02 13026874
20010531 18.98 19.18 18.83 19.18 13963293
20010601 19.10 19.33 18.95 19.27 12675288
20010604 19.27 19.75 19.17 19.69 14534376
20010605 19.85 19.92 19.62 19.86 16577605
20010606 19.71 19.71 19.42 19.49 11650481
20010607 18.94 19.47 18.76 19.41 36082316
20010608 19.41 19.42 18.82 18.91 21189970
20010611 18.83 19.01 18.62 18.64 18861936
20010612 18.64 18.66 18.29 18.49 23451222
20010613 18.49 18.51 17.95 18.07 28995586
20010614 17.84 17.99 17.71 17.78 22197590
20010615 17.39 17.72 17.39 17.57 44338216
20010618 17.71 17.71 17.37 17.62 25128132
20010619 17.78 18.23 17.56 17.72 22710238
20010620 17.70 18.25 17.66 18.13 33974268
20010621 18.12 18.85 18.10 18.82 30973506
20010622 18.98 18.98 18.58 18.81 24699452
20010625 18.98 18.98 18.33 18.48 17407466
20010626 18.17 18.63 18.17 18.45 24950866
20010627 18.43 18.88 18.43 18.65 22205446
20010628 18.61 19.03 18.61 18.90 19107458
20010629 18.76 18.91 18.45 18.91 24200552
20010702 18.93 19.20 18.78 19.16 16578587
20010703 19.26 19.26 19.01 19.20 8387993
20010705 19.20 19.27 18.94 18.96 15121663
20010706 18.96 18.98 18.65 18.74 14595756
20010709 18.74 18.77 18.55 18.66 15835639
20010710 18.66 18.72 18.31 18.42 22493198
20010711 18.47 18.60 18.29 18.45 21221396
20010712 18.57 18.67 18.45 18.61 16675322
20010713 18.55 19.01 18.50 18.94 24695524
20010716 19.05 19.24 18.71 18.75 17663300
20010717 18.41 19.35 18.31 19.35 31213626
20010718 19.14 19.19 18.84 19.12 19757106
20010719 19.16 19.34 18.95 19.18 16016343
20010720 18.90 19.04 18.69 18.83 26810446
20010723 18.83 18.91 18.56 18.69 16405740
20010724 18.54 18.72 18.41 18.50 24603700
20010725 18.50 18.61 18.31 18.58 21814576
20010726 18.57 18.61 18.29 18.52 15797829
20010727 18.55 18.69 18.47 18.50 15850861
20010730 18.60 18.71 18.47 18.65 14958146
20010731 18.71 18.89 18.49 18.76 15873940
20010801 18.89 19.02 18.74 18.97 12517172
20010802 19.01 19.10 18.92 19.04 9954419
20010803 19.11 19.11 18.90 19.03 11514462
20010806 19.04 19.14 18.75 18.80 11147653
20010807 18.80 18.90 18.76 18.79 13378461
20010808 18.74 18.85 18.62 18.64 17151294
20010809 18.60 18.65 18.49 18.61 16229756
20010810 18.58 18.85 18.49 18.79 13843157
20010813 18.77 19.09 18.77 19.03 13150779
20010814 19.16 19.27 19.03 19.05 17068542
20010815 19.14 19.38 19.12 19.23 24439872
20010816 19.15 19.23 18.75 18.92 17759942
20010817 18.92 18.99 18.72 18.82 11460475
20010820 18.81 19.28 18.81 19.24 17072950
20010821 19.30 19.73 19.25 19.32 27870916
20010822 19.32 19.59 19.17 19.49 29027490
20010823 19.49 19.53 19.38 19.43 24892808
20010824 19.48 19.55 19.40 19.50 20637668
20010827 19.44 19.48 19.30 19.41 14582542
20010828 19.41 19.54 19.12 19.14 13476892
20010829 19.20 19.27 18.60 18.77 27161400
20010830 18.77 18.97 18.69 18.73 18678052
20010831 18.73 18.99 18.67 18.79 15375301
20010904 18.77 19.10 18.50 18.98 22162468
20010905 18.80 18.99 18.77 18.86 22346580
20010906 18.90 18.90 18.49 18.53 21958770
20010907 18.30 18.54 18.20 18.27 26451882
20010910 17.97 18.46 17.97 18.07 32169144
20010917 16.81 17.97 16.79 17.77 40731816
20010918 17.67 17.97 17.59 17.87 21643918
20010919 18.01 18.21 17.74 18.02 42534252
20010920 17.87 17.90 17.53 17.56 38084228
20010921 16.54 17.82 16.54 17.34 44237288
20010924 17.60 17.83 17.56 17.63 25369246
20010925 17.40 17.89 17.40 17.79 22217310
20010926 17.99 18.01 17.68 17.84 22634010
20010927 17.95 18.07 17.75 17.85 21117046
20010928 17.95 18.21 17.87 18.16 24082912
20011001 18.22 18.44 18.04 18.16 20694470
20011002 18.11 18.26 17.98 18.22 25764402
20011003 18.22 18.40 18.10 18.28 18893012
20011004 18.38 18.38 17.97 18.07 21078362
20011005 18.18 18.20 17.56 17.58 38864744
20011008 17.56 17.56 16.89 17.02 31684382
20011009 16.98 17.33 16.97 17.02 25880940
20011010 16.95 17.56 16.93 17.20 18807812
20011011 17.22 17.29 16.99 17.09 29197892
20011012 16.75 16.94 16.60 16.78 31778396
20011015 16.73 16.87 16.54 16.65 29595496
20011016 16.54 17.15 16.34 16.42 52981620
20011017 16.62 16.81 15.62 15.87 65403788
20011018 15.87 16.05 15.83 15.96 42027456
20011019 15.90 16.33 15.75 15.93 26199708
20011022 15.77 16.25 15.77 16.23 32140744
20011023 16.34 16.44 15.91 16.34 24183782
20011024 16.35 16.56 16.26 16.46 22313772
20011025 16.46 16.91 16.30 16.91 28482010
20011026 16.95 16.95 16.74 16.79 19082022
20011029 16.69 16.73 16.32 16.34 19095732
20011030 16.34 16.45 15.99 16.28 20038816
20011031 16.49 16.49 16.07 16.13 17948460
20011101 16.14 16.45 16.03 16.37 22549298
20011102 16.34 16.44 16.14 16.37 20240066
20011105 16.44 16.83 16.44 16.70 26625222
20011106 16.83 17.36 16.77 17.32 32399774
20011107 17.26 17.68 17.13 17.45 28155974
20011108 17.47 17.65 17.38 17.41 21487248
20011109 17.41 17.57 17.33 17.35 13629370
20011112 17.20 17.59 17.09 17.46 12947901
20011113 17.61 17.69 17.31 17.39 19597588
20011114 17.49 17.57 17.26 17.35 23409614
20011115 17.39 17.47 17.14 17.15 26097900
20011116 17.25 17.44 17.19 17.36 22574376
20011119 17.49 17.56 17.28 17.36 14083357
20011120 17.43 17.47 17.31 17.33 15444341
20011121 17.40 17.43 17.31 17.34 10042385
20011123 17.33 17.60 17.33 17.56 5710472
20011126 17.61 17.96 17.45 17.77 20305418
20011127 17.70 17.86 17.62 17.66 18410388
20011128 17.72 17.85 17.48 17.48 21707408
20011129 17.47 17.67 17.41 17.65 17814836
20011130 17.69 17.76 17.49 17.54 18558300
20011203 17.45 17.57 17.35 17.39 21266600
20011204 17.49 17.62 17.40 17.61 12368458
20011205 17.58 17.92 17.57 17.77 23828942
20011206 17.86 18.04 17.79 17.87 23790378
20011207 17.87 17.95 17.75 17.91 11641102
20011210 17.91 17.95 17.81 17.88 15726984
20011211 17.95 17.95 17.76 17.80 13600568
20011212 17.92 17.94 17.71 17.78 15162186
20011213 17.72 17.86 17.46 17.50 18968842
20011214 17.47 17.69 17.41 17.48 20820424
20011217 17.60 17.71 17.48 17.59 25143552
20011218 17.62 17.86 17.56 17.84 19893412
20011219 17.82 17.97 17.72 17.86 24487466
20011220 17.95 18.00 17.74 17.92 24336626
20011221 17.92 17.97 17.68 17.68 31565758
20011224 17.68 17.82 17.68 17.74 4984581
20011226 17.74 17.78 17.69 17.69 12457303
20011227 17.69 17.78 17.69 17.78 10691147
20011228 17.78 17.86 17.72 17.86 13010874
20011231 17.86 17.95 17.79 17.81 15672799
20020102 17.77 17.81 17.58 17.80 19584896
20020103 17.80 17.92 17.72 17.86 18475802
20020104 17.92 18.02 17.76 17.91 25485750
20020107 18.01 18.06 17.92 17.94 17133856
20020108 18.01 18.01 17.72 17.87 15706482
20020109 17.83 17.93 17.74 17.78 19046458
20020110 17.80 17.88 17.76 17.81 20191188
20020111 17.84 17.86 17.72 17.74 15624959
20020114 17.74 17.80 17.63 17.63 20463092
20020115 17.84 18.58 17.82 18.57 76445048
20020116 18.57 18.93 18.42 18.58 55231656
20020117 18.68 18.74 18.50 18.69 31881108
20020118 18.62 18.87 18.53 18.59 26856498
20020122 18.80 19.12 18.66 19.12 33150318
20020123 19.12 19.26 18.99 19.24 21089888
20020124 19.26 19.44 19.11 19.32 33648240
20020125 19.42 19.44 19.22 19.30 22375208
20020128 19.38 19.44 19.22 19.32 24014930
20020129 19.38 19.44 18.64 18.73 34115896
20020130 18.68 19.00 18.52 18.95 33378300
20020131 19.00 19.10 18.83 19.06 29025602
20020201 18.96 19.23 18.91 19.19 19506818
20020204 19.02 19.09 18.74 18.78 20383004
20020205 18.79 18.96 18.60 18.64 26460812
20020206 18.69 18.69 18.39 18.60 28001926
20020207 18.67 18.84 18.50 18.65 21882742
20020208 18.65 18.87 18.57 18.81 18396982
20020211 18.81 19.11 18.71 19.05 17399590
20020212 19.05 19.10 18.95 19.07 12715403
20020213 19.13 19.27 18.97 19.18 15214480
20020214 19.18 19.30 19.03 19.13 17569472
20020215 19.11 19.15 18.92 18.97 19332066
20020219 18.90 18.94 18.61 18.69 20401014
20020220 18.67 18.94 18.53 18.88 21644710
20020221 18.83 18.95 18.69 18.80 20739318
20020222 18.69 18.92 18.66 18.92 18185236
20020225 18.90 19.20 18.90 19.15 16802324
20020226 19.23 19.29 19.13 19.16 17888308
20020227 19.21 19.33 19.18 19.25 24959614
20020228 19.31 19.47 19.25 19.27 26137110
20020301 19.37 19.68 19.33 19.66 24225078
20020304 19.71 20.24 19.69 20.19 31483790
20020305 20.17 20.26 19.94 19.98 22258528
20020306 20.08 20.26 19.72 20.17 19750202
20020307 20.12 20.36 19.95 20.09 19895746
20020308 20.19 20.40 20.00 20.15 22108602
20020311 20.09 20.42 19.99 20.26 15874053
20020312 20.17 20.52 20.09 20.50 18937296
20020313 20.50 20.54 20.24 20.38 20714006
20020314 20.30 20.36 20.16 20.30 19323792
20020315 20.48 20.83 20.44 20.75 35026988
20020318 20.85 20.85 20.44 20.61 20817202
20020319 20.64 20.71 20.50 20.62 13167613
20020320 20.54 20.54 20.34 20.35 14465828
20020321 20.32 20.34 20.04 20.21 15656954
20020322 20.21 20.51 20.10 20.36 14976936
20020325 20.36 20.41 20.11 20.15 13734213
20020326 20.05 20.33 20.03 20.19 20421944
20020327 20.30 20.49 20.19 20.39 20330918
20020328 20.30 20.52 20.01 20.30 19897206
20020401 19.94 20.14 19.87 20.10 16620272
20020402 20.10 20.21 19.99 20.14 16518050
20020403 20.10 20.15 19.77 19.85 17269136
20020404 20.07 20.15 19.97 20.03 18197406
20020405 20.09 20.18 20.01 20.12 15067962
20020408 20.05 20.33 19.93 20.19 16558452
20020409 20.38 20.38 20.14 20.25 21630594
20020410 20.33 20.41 20.26 20.38 22637722
20020411 20.38 20.43 20.17 20.17 19600278
20020412 20.33 20.54 20.21 20.54 26141978
20020415 20.54 20.61 20.34 20.38 22217638
20020416 20.59 20.84 20.56 20.58 40149268
20020417 20.65 21.04 20.50 21.00 31257930
20020418 21.10 21.20 20.75 21.09 32231956
20020419 21.20 21.30 20.95 20.99 21124354
20020422 20.99 21.06 20.56 20.63 19382204
20020423 20.65 20.81 20.38 20.47 21408140
20020424 20.56 20.88 20.52 20.74 20512484
20020425 20.51 20.99 20.48 20.87 21252374
20020426 20.88 21.16 20.76 20.95 23209190
20020429 20.95 21.10 20.70 20.78 16913794
20020430 20.87 21.16 20.65 21.02 21176438
20020501 21.10 21.10 20.74 20.96 16911360
20020502 20.96 21.37 20.95 21.36 19522394
20020503 21.36 21.37 21.14 21.25 16810598
20020506 21.32 21.54 20.86 20.95 16593986
20020507 21.18 21.43 21.00 21.08 18786398
20020508 21.42 21.48 21.30 21.34 20483690
20020509 21.09 21.25 20.89 20.98 17156474
20020510 21.07 21.08 20.62 20.68 14867617
20020513 20.74 21.11 20.69 21.09 12955948
20020514 21.32 21.51 21.09 21.50 16327339
20020515 21.50 21.68 21.46 21.53 13986540
20020516 21.59 21.77 21.34 21.70 18433184
20020517 21.79 21.89 21.69 21.75 17685120
20020520 21.79 21.79 21.51 21.52 11920016
20020521 21.71 21.96 21.63 21.67 16959870
20020522 21.55 21.60 21.30 21.46 21423018
20020523 21.67 21.93 21.47 21.92 24158482
20020524 21.93 22.02 21.71 21.79 9895725
20020528 21.98 21.98 21.46 21.72 17290940
20020529 21.72 21.87 21.56 21.61 14720042
20020530 21.46 21.63 21.35 21.57 18297746
20020531 21.49 21.75 21.38 21.59 24986644
20020603 21.59 21.75 20.99 21.22 19024938
20020604 20.82 21.05 20.81 21.00 25086160
20020605 21.11 21.21 20.89 21.03 24662370
20020606 21.04 21.04 20.46 20.46 22157976
20020607 20.46 20.74 20.34 20.58 23371096
20020610 20.48 20.71 20.46 20.60 19399212
20020611 20.71 20.79 20.39 20.39 16491904
20020612 20.48 20.69 20.31 20.60 24696836
20020613 20.60 20.65 20.27 20.27 20136114
20020614 20.23 20.67 20.08 20.53 29137170
20020617 20.70 21.22 20.67 21.22 23117210
20020618 20.97 21.32 20.97 21.28 16916180
20020619 21.17 21.29 21.01 21.09 17917160
20020620 21.05 21.25 20.98 21.01 20826896
20020621 20.91 21.26 20.90 21.06 40447472
20020624 21.11 21.16 20.52 20.73 35788688
20020625 20.76 20.97 20.65 20.72 21936616
20020626 20.50 20.62 20.08 20.47 40633880
20020627 20.50 20.67 20.33 20.67 28589106
20020628 20.60 20.89 20.46 20.62 29779894
20020701 20.56 20.65 20.32 20.32 23694400
20020702 20.44 20.52 20.17 20.46 35786748
20020703 20.38 20.44 19.91 20.22 33359054
20020705 20.44 20.77 20.31 20.77 10194757
20020708 20.80 20.97 20.67 20.96 18518622
20020709 21.07 21.31 20.69 20.71 31132820
20020710 20.72 20.83 20.16 20.22 35340628
20020711 20.11 20.22 19.66 20.08 43659636
20020712 20.19 20.20 19.67 19.82 23271094
20020715 19.51 19.65 19.01 19.43 43082932
20020716 19.43 19.73 19.16 19.45 35863932
20020717 19.65 20.19 19.52 19.68 31678940
20020718 19.49 19.70 19.12 19.16 31718748
20020719 18.44 18.85 18.42 18.55 42791184
20020722 18.33 18.68 17.92 18.30 43237788
20020723 18.30 18.46 17.36 17.56 55516544
20020724 17.14 18.89 17.10 18.72 48962600
20020725 18.52 19.32 18.40 19.13 43249440
20020726 19.32 19.68 18.96 19.65 28835224
20020729 20.06 20.43 19.88 20.41 24642952
20020730 20.35 20.55 19.94 20.48 28723574
20020731 20.50 20.97 20.40 20.95 37132392
20020801 20.81 20.89 20.29 20.33 27925022
20020802 20.33 20.48 19.98 20.15 20502622
20020805 20.25 20.25 19.70 19.81 25866264
20020806 19.93 20.54 19.86 20.18 29749796
20020807 20.27 20.65 20.06 20.61 34505808
20020808 20.67 21.27 20.64 21.25 47019576
20020809 21.13 21.46 20.98 21.40 28134684
20020812 20.91 21.28 20.84 21.18 19960944
20020813 20.91 21.40 20.73 20.76 26612334
20020814 20.76 21.32 20.58 21.30 29603790
20020815 21.40 21.55 21.16 21.34 25773952
20020816 21.07 21.41 20.96 21.24 16227919
20020819 21.30 21.79 21.22 21.75 21395198
20020820 21.46 21.61 21.18 21.33 20977458
20020821 21.51 21.53 21.08 21.28 18555252
20020822 21.28 21.56 21.15 21.46 20017580
20020823 21.42 21.49 21.16 21.34 17542610
20020826 21.48 21.79 21.27 21.69 16324729
20020827 21.80 21.84 21.60 21.77 19030592
20020828 21.69 21.75 21.35 21.51 18526692
20020829 21.32 21.50 21.20 21.34 18939106
20020830 21.34 21.89 21.27 21.56 21136712
20020903 21.40 21.40 20.97 21.11 28471586
20020904 21.15 21.26 20.84 21.06 23839188
20020905 20.83 21.08 20.58 21.01 21858438
20020906 21.22 21.42 21.12 21.28 19207756
20020909 21.11 21.42 20.97 21.35 24134460
20020910 21.25 21.28 20.94 21.17 19329738
20020911 21.53 21.53 20.91 20.99 15823733
20020912 20.89 20.90 20.27 20.34 21485716
20020913 20.08 20.57 20.04 20.28 26581354
20020916 20.69 20.69 20.08 20.25 19953684
20020917 20.60 20.61 19.75 19.93 27713074
20020918 19.61 19.74 19.49 19.59 28341376
20020919 19.25 19.50 19.01 19.01 23610230
20020920 19.02 19.40 19.01 19.37 38230604
20020923 19.25 20.27 19.10 20.09 35116684
20020924 19.87 20.39 19.71 19.83 49443720
20020925 20.12 20.29 19.69 20.06 29476484
20020926 20.20 20.31 19.99 20.24 32540062
20020927 20.24 20.50 19.87 20.02 27316150
20020930 20.01 20.14 19.44 19.90 26559088
20021001 19.94 20.20 19.56 20.17 37827872
20021002 19.96 20.08 19.57 19.75 29435338
20021003 19.75 19.81 18.85 19.08 44246432
20021004 19.07 19.17 18.43 18.54 35227532
20021007 18.23 18.72 17.89 17.99 39063660
20021008 18.18 19.00 18.16 18.70 36620156
20021009 18.35 18.80 18.27 18.43 37447404
20021010 18.43 18.96 18.28 18.68 36102700
20021011 18.98 19.63 18.88 19.36 27202396
20021014 19.21 19.69 19.18 19.51 21210772
20021015 20.66 20.66 20.25 20.57 44356312
20021016 20.57 20.74 20.27 20.54 25599692
20021017 20.94 20.95 20.44 20.51 27692260
20021018 20.51 20.91 20.39 20.81 32259310
20021021 20.81 21.17 20.52 20.96 27020392
20021022 20.87 20.99 20.66 20.86 19456076
20021023 20.86 20.95 20.41 20.95 22734092
20021024 21.03 21.15 20.58 20.74 22839132
20021025 20.66 21.11 20.58 21.08 18889248
20021028 21.29 21.32 20.68 20.84 18745968
20021029 20.83 20.84 20.43 20.72 16564336
20021030 20.87 21.18 20.81 20.92 23132468
20021031 21.06 21.25 20.70 20.85 22923840
20021101 20.62 20.99 20.53 20.94 24716294
20021104 21.20 21.20 20.66 20.70 21848756
20021105 20.70 20.72 20.35 20.65 23472274
20021106 20.59 20.63 19.88 20.16 38888108
20021107 19.81 19.89 19.38 19.56 32910856
20021108 19.47 19.61 18.52 18.84 39927360
20021111 18.94 19.23 18.89 19.05 28833020
20021112 19.06 19.64 19.06 19.23 32038620
20021113 19.23 19.61 18.92 19.26 25497092
20021114 19.56 19.81 19.40 19.68 22991404
20021115 19.69 19.97 19.40 19.90 23129456
20021118 19.90 20.08 19.52 19.62 16934988
20021119 19.37 19.48 19.14 19.20 24435638
20021120 19.23 19.68 19.21 19.47 22743298
20021121 19.56 19.87 19.56 19.72 29218212
20021122 19.73 19.98 19.64 19.68 26184936
20021125 19.69 19.99 19.39 19.52 19322414
20021126 19.52 19.52 18.89 18.89 31972006
20021127 19.18 19.55 19.06 19.44 22111928
20021129 19.47 19.48 19.10 19.15 13946603
20021202 19.47 19.55 19.03 19.16 34978252
20021203 19.14 19.22 18.94 19.01 29219178
20021204 19.02 19.45 18.90 19.25 26306094
20021205 19.31 19.33 18.93 18.95 20651766
20021206 18.83 19.28 18.76 19.08 23012160
20021209 19.03 19.20 18.94 19.00 23055120
20021210 19.00 19.43 19.00 19.40 26725076
20021211 19.41 19.51 19.18 19.35 20236644
20021212 19.35 19.37 19.14 19.20 15738862
20021213 19.21 19.32 19.00 19.06 18932394
20021216 19.02 19.49 19.02 19.47 24891306
20021217 19.56 19.66 19.40 19.40 19320966
20021218 19.33 19.41 19.07 19.17 19003834
20021219 19.00 19.37 18.96 19.13 22390928
20021220 19.33 19.53 19.25 19.50 28235440
20021223 19.43 19.64 19.36 19.50 16821072
20021224 19.37 19.52 19.34 19.44 7656079
20021226 19.54 19.78 19.31 19.41 12624492
20021227 19.31 19.44 19.17 19.18 11821282
20021230 19.35 19.64 19.21 19.51 20150242
20021231 19.61 19.61 19.20 19.42 16053099
20030102 19.54 20.18 19.49 20.12 23903704
20030103 19.91 20.15 19.84 19.84 18844542
20030106 19.81 20.36 19.81 20.24 19543008
20030107 20.24 20.34 20.06 20.11 15823334
20030108 20.12 20.13 19.73 19.83 19479292
20030109 19.93 20.15 19.86 20.01 17626696
20030110 20.02 20.16 19.79 19.92 16712464
20030113 20.10 20.17 19.89 20.03 16517937
20030114 20.01 20.17 19.89 20.15 11937130
20030115 20.16 20.17 19.71 19.76 23398320
20030116 19.81 19.87 19.43 19.47 25941174
20030117 19.47 19.59 19.44 19.59 31051984
20030121 19.56 19.81 19.47 19.52 27238184
20030122 19.53 19.68 19.45 19.49 33755576
20030123 19.52 19.88 19.52 19.78 23508374
20030124 19.78 19.78 19.43 19.49 20908078
20030127 19.37 19.68 19.31 19.37 26514136
20030128 19.43 19.51 19.18 19.31 21381122
20030129 19.31 19.59 19.02 19.42 22763570
20030130 19.42 19.56 19.10 19.20 19836488
20030131 19.21 19.68 19.10 19.63 29184424
20030203 19.63 19.88 19.57 19.78 22662686
20030204 19.78 19.78 19.33 19.49 20450480
20030205 19.49 19.60 18.64 18.84 59829212
20030206 18.98 19.20 18.82 19.06 37543860
20030207 19.18 19.22 18.85 18.89 20942436
20030210 18.87 19.08 18.83 19.05 22096256
20030211 19.05 19.33 18.81 18.95 23099472
20030212 18.95 19.12 18.77 18.85 17619554
20030213 18.85 19.07 18.62 18.95 18168076
20030214 18.95 19.26 18.75 19.26 23153362
20030218 19.35 19.53 19.25 19.42 18680990
20030219 19.43 19.43 19.16 19.30 17289480
20030220 19.30 19.35 19.06 19.15 17634470
20030221 19.31 19.53 19.06 19.30 19366642
20030224 19.10 19.19 18.75 18.80 28271448
20030225 18.67 18.98 18.43 18.95 27339444
20030226 18.92 18.95 18.61 18.74 24478474
20030227 18.80 19.16 18.68 18.90 23737008
20030228 18.94 19.11 18.78 18.85 20585418
20030303 19.06 19.22 18.78 18.85 23249112
20030304 18.90 18.93 18.70 18.70 18936968
20030305 18.64 19.02 18.63 18.97 22570678
20030306 18.81 19.01 18.69 18.72 19261750
20030307 18.72 19.04 18.48 18.93 22515826
20030310 18.79 18.85 18.35 18.40 21595370
20030311 18.48 18.73 18.36 18.43 35927164
20030312 18.36 18.53 17.99 18.35 36828856
20030313 18.73 19.05 18.58 19.02 29388218
20030314 19.05 19.14 18.85 19.02 23750480
20030317 19.02 19.47 18.85 19.47 30173468
20030318 19.53 19.59 19.18 19.40 24032438
20030319 19.40 19.64 19.31 19.57 24156578
20030320 19.57 19.62 19.12 19.47 29219812
20030321 19.47 19.66 19.29 19.64 41077488
20030324 19.37 19.42 18.97 19.02 21511648
20030325 19.05 19.42 18.98 19.31 22686156
20030326 19.37 19.39 19.00 19.08 21872516
20030327 19.08 19.10 18.80 18.94 20782692
20030328 18.94 19.02 18.79 18.98 19066398
20030331 18.70 18.85 18.64 18.70 24796518
20030401 18.77 19.29 18.71 19.25 29841470
20030402 19.54 19.76 19.44 19.67 23209176
20030403 19.72 19.72 19.39 19.45 23692740
20030404 19.54 19.64 19.43 19.57 16253063
20030407 19.93 20.00 19.46 19.47 19392624
20030408 19.47 19.82 19.37 19.72 18762788
20030409 19.38 19.62 19.27 19.28 37647788
20030410 19.28 19.53 19.28 19.50 20085494
20030411 19.54 19.64 19.16 19.22 27405362
20030414 19.37 19.45 19.17 19.45 23073970
20030415 19.33 19.76 19.33 19.72 28311384
20030416 19.78 19.79 19.34 19.43 21540998
20030417 19.52 19.74 19.41 19.74 19829036
20030421 19.83 19.91 19.45 19.52 21725764
20030422 19.47 19.97 19.38 19.88 22142928
20030423 19.85 20.05 19.80 20.02 20257748
20030424 20.02 20.02 19.57 19.78 18694944
20030425 19.85 19.93 19.56 19.71 14946717
20030428 19.74 20.06 19.74 19.92 19442664
20030429 20.01 20.09 19.73 20.01 19328150
20030430 19.93 20.24 19.79 20.06 36685472
20030501 20.06 20.24 19.71 20.11 17595496
20030502 20.11 20.41 20.06 20.37 25287300
20030505 20.37 20.37 19.92 19.97 21971636
20030506 20.07 20.14 19.93 20.11 23789454
20030507 20.11 20.20 19.81 19.91 24450080
20030508 19.72 19.91 19.59 19.63 18620684
20030509 19.74 19.84 19.53 19.77 22915146
20030512 19.86 20.09 19.72 20.06 18701748
20030513 20.01 20.10 19.93 19.98 15675047
20030514 20.08 20.09 19.78 19.91 19404460
20030515 20.05 20.18 19.96 20.07 19156952
20030516 20.07 20.29 19.99 20.18 19070612
20030519 20.18 20.18 19.81 19.83 17791820
20030520 19.76 19.93 19.60 19.76 18169318
20030521 19.76 19.93 19.68 19.72 20960502
20030522 19.78 19.95 19.61 19.63 18611570
20030523 19.70 19.81 19.66 19.72 14974733
20030527 19.64 20.12 19.54 20.11 27849962
20030528 20.11 20.19 19.85 19.91 22320358
20030529 19.87 20.03 19.71 19.83 20581084
20030530 19.88 20.19 19.85 20.14 22804822
20030602 20.23 20.61 20.23 20.39 27284914
20030603 20.43 20.56 20.36 20.54 17233966
20030604 20.47 21.02 20.47 20.95 30198894
20030605 20.95 21.14 20.66 21.10 23114208
20030606 21.21 21.33 20.97 20.97 26905018
20030609 20.84 20.85 20.65 20.76 20853056
20030610 20.88 21.11 20.69 21.11 24142614
20030611 21.20 21.45 20.99 21.44 29506254
20030612 21.58 21.61 21.26 21.49 20996476
20030613 21.51 21.58 21.19 21.19 22045028
20030616 21.43 21.62 21.36 21.60 19482646
20030617 22.02 22.02 21.51 21.60 20874640
20030618 21.51 21.68 21.48 21.68 18090172
20030619 21.68 21.68 21.29 21.31 19898518
20030620 21.43 21.64 21.29 21.35 26859930
20030623 21.27 21.38 21.12 21.16 17294404
20030624 21.16 21.36 21.10 21.24 17129878
20030625 21.25 21.41 21.10 21.13 19428444
20030626 21.10 21.48 21.06 21.46 20076954
20030627 21.48 21.56 21.16 21.29 15112877
20030630 21.33 21.44 20.99 21.01 31595684
20030701 21.01 21.19 20.80 21.14 29057764
20030702 21.21 21.26 21.14 21.25 15376694
20030703 21.25 21.35 21.08 21.14 11161378
20030707 21.39 21.48 21.27 21.32 21601816
20030708 21.14 21.24 21.00 21.18 30975954
20030709 21.18 21.32 21.03 21.19 25130248
20030710 21.19 21.43 20.74 21.25 27082974
20030711 21.42 21.66 21.36 21.63 24452958
20030714 22.06 22.39 21.99 22.11 39063144
20030715 20.86 21.95 20.86 21.65 36226872
20030716 21.65 21.74 21.47 21.66 31128968
20030717 21.47 21.56 21.15 21.24 21375414
20030718 21.33 21.46 21.17 21.42 22902194
20030721 21.40 21.40 21.14 21.36 25877090
20030722 21.39 21.77 21.35 21.67 38179116
20030723 21.68 21.68 21.44 21.64 20582044
20030724 21.89 21.89 21.44 21.45 27631234
20030725 21.47 21.78 21.38 21.72 22340504
20030728 21.81 21.81 21.59 21.64 21147092
20030729 21.66 21.72 21.47 21.60 22226822
20030730 21.60 21.70 21.38 21.40 18279640
20030731 21.59 21.64 20.99 21.07 43298608
20030801 21.07 21.07 20.65 20.89 34100988
20030804 20.89 21.03 20.59 20.96 32373224
20030805 20.81 21.04 20.73 20.75 26298238
20030806 20.73 21.11 20.70 20.93 26355524
20030807 20.90 20.98 20.74 20.93 16656099
20030808 20.95 21.08 20.92 21.05 13928628
20030811 21.01 21.03 20.74 20.92 23197826
20030812 21.12 21.12 20.88 21.09 22573736
20030813 21.15 21.17 20.90 20.96 19775118
20030814 21.03 21.20 20.84 21.14 20342864
20030815 21.14 21.16 20.99 21.16 10695964
20030818 21.20 21.20 21.00 21.08 15278038
20030819 21.03 21.21 20.94 21.10 21361846
20030820 21.10 21.10 20.86 20.92 18668276
20030821 20.94 21.01 20.69 20.80 29581502
20030822 20.82 20.83 20.57 20.58 50107724
20030825 20.58 20.82 20.48 20.81 26528378
20030826 20.64 20.82 20.50 20.78 27152946
20030827 20.71 20.77 20.65 20.73 18183138
20030828 20.83 20.97 20.65 20.97 28965530
20030829 20.97 21.00 20.77 21.00 19450420
20030902 21.40 21.48 21.00 21.42 33363290
20030903 21.42 21.57 21.27 21.56 28515248
20030904 21.56 21.57 21.30 21.32 19130496
20030905 21.32 21.46 21.16 21.21 18014582
20030908 21.31 21.48 21.21 21.45 16148518
20030909 21.41 21.44 21.24 21.36 17772968
20030910 21.36 21.36 20.91 20.96 34759972
20030911 21.03 21.13 20.86 20.86 24181474
20030912 20.86 21.11 20.81 21.06 27680582
20030915 20.98 21.04 20.90 20.96 14723663
20030916 20.97 21.19 20.97 21.13 18874556
20030917 21.13 21.24 21.10 21.20 15827639
20030918 21.27 21.67 21.26 21.61 24847106
20030919 21.65 21.66 21.47 21.64 19498168
20030922 21.64 21.64 21.12 21.40 19300962
20030923 21.41 21.48 21.28 21.37 18603814
20030924 21.42 21.45 21.18 21.25 19980442
20030925 21.26 21.45 21.24 21.34 23834332
20030926 21.34 21.57 21.34 21.53 27251788
20030929 21.53 21.68 21.40 21.66 20980324
20030930 21.66 21.71 21.40 21.57 24861430
20031001 21.65 22.17 21.65 22.16 31541156
20031002 22.03 22.21 22.00 22.18 23668640
20031003 22.37 22.54 22.23 22.30 32479918
20031006 22.28 22.43 22.15 22.34 13252013
20031007 22.34 22.71 22.26 22.68 24494712
20031008 22.64 22.72 22.46 22.68 25006112
20031009 22.68 22.83 22.60 22.70 23725940
20031010 22.71 22.89 22.69 22.85 20509510
20031013 22.93 23.12 22.87 23.06 19425112
20031014 23.01 23.42 22.95 23.11 18753272
20031015 23.15 23.15 22.95 23.05 18837788
20031016 23.05 23.11 22.64 23.06 21670786
20031017 23.06 23.07 22.94 23.04 23122860
20031020 23.04 23.19 22.95 23.19 21822632
20031021 23.00 23.37 22.77 23.25 31239854
20031022 23.02 23.10 22.86 22.92 24413538
20031023 22.92 23.13 22.80 23.12 23455198
20031024 22.99 23.04 22.73 23.04 21356592
20031027 23.12 23.20 22.63 22.80 28109852
20031028 22.46 23.01 22.46 23.00 25899034
20031029 23.00 23.02 22.79 22.99 16677108
20031030 23.01 23.20 22.87 23.20 22529806
20031031 23.16 23.75 23.12 23.59 36389676
20031103 23.59 23.85 23.59 23.82 26160704
20031104 23.82 23.82 23.31 23.44 33697060
20031105 23.40 23.47 23.19 23.42 23548762
20031106 23.42 23.51 23.01 23.45 18890942
20031107 23.51 23.60 23.09 23.38 19924376
20031110 23.25 23.40 23.16 23.34 15408755
20031111 23.34 23.64 23.34 23.52 16409372
20031112 23.59 23.95 23.45 23.86 28686440
20031113 23.86 24.12 23.68 24.04 20289620
20031114 24.04 24.04 23.69 23.78 13882146
20031117 23.60 23.79 23.55 23.79 13310501
20031118 23.84 23.87 23.57 23.61 16107855
20031119 23.37 23.77 23.36 23.72 14834255
20031120 23.66 24.02 23.59 23.70 20806574
20031121 23.86 23.88 23.66 23.76 26258610
20031124 23.97 24.01 23.76 23.85 21611254
20031125 23.90 24.17 23.74 24.03 17300132
20031126 24.12 24.17 23.95 24.12 16232457
20031128 24.07 24.18 24.07 24.11 5460121
20031201 24.29 24.33 24.10 24.29 16700902
20031202 24.29 24.29 23.98 24.04 23562078
20031203 23.99 24.09 23.82 23.87 25540010
20031204 23.92 24.01 23.74 23.94 15564269
20031205 23.90 23.99 23.76 23.89 17734810
20031208 23.84 24.13 23.84 24.06 13533072
20031209 23.96 23.96 23.67 23.73 21535636
20031210 23.74 23.79 23.43 23.72 20597320
20031211 23.68 24.07 23.68 23.93 20395674
20031212 23.95 24.00 23.87 23.97 14544152
20031215 24.08 24.08 23.58 23.58 20793734
20031216 23.62 24.05 23.62 24.03 22463492
20031217 24.03 24.13 23.89 24.10 20045648
20031218 24.14 24.32 24.04 24.30 15646544
20031219 24.35 24.47 24.27 24.42 34007692
20031222 24.42 24.45 24.25 24.39 14546530
20031223 24.39 24.55 24.36 24.54 13192557
20031224 24.54 24.60 24.47 24.50 5171445
20031226 24.50 24.64 24.48 24.55 4241212
20031229 24.52 24.73 24.50 24.72 13779897
20031230 24.69 24.81 24.61 24.79 13191606
20031231 24.79 24.89 24.57 24.77 15249436
20040102 24.60 24.77 24.37 24.46 19601458
20040105 24.58 24.68 24.36 24.58 21034852
20040106 24.45 24.58 24.44 24.50 19930558
20040107 24.29 24.39 24.18 24.25 25373558
20040108 24.26 24.32 24.02 24.24 27029524
20040109 24.12 24.54 24.11 24.13 15960426
20040112 24.13 24.13 23.86 23.95 19164400
20040113 23.88 23.90 23.54 23.67 28573728
20040114 23.76 23.79 23.58 23.69 25053018
20040115 23.77 23.96 23.54 23.76 36393672
20040116 23.76 24.07 23.74 24.05 21908014
20040120 24.03 24.27 23.86 24.12 22746936
20040121 23.99 24.35 23.97 24.32 18002086
20040122 24.27 24.35 23.97 24.01 21162782
20040123 24.08 24.22 23.84 23.90 24493738
20040126 23.89 24.41 23.88 24.41 21301176
20040127 24.41 24.56 24.11 24.14 19751740
20040128 24.14 24.57 23.95 24.00 23864070
20040129 24.08 24.37 23.97 24.32 25676978
20040130 24.32 24.37 24.13 24.14 17592136
20040202 24.24 24.35 23.99 24.21 16698049
20040203 24.27 24.48 24.16 24.37 17554566
20040204 24.18 24.27 24.04 24.11 17147228
20040205 24.14 24.17 23.93 24.09 12900688
20040206 24.25 24.47 24.24 24.47 14026277
20040209 24.32 24.42 24.25 24.36 11877425
20040210 24.30 24.39 24.18 24.30 16577801
20040211 24.25 24.64 24.06 24.57 19083372
20040212 24.53 24.60 23.98 24.23 20297076
20040213 24.28 24.42 24.09 24.22 15411945
20040217 24.32 24.42 24.20 24.23 13958059
20040218 24.23 24.32 24.03 24.04 20039366
20040219 24.11 24.48 23.99 24.30 22748168
20040220 24.31 24.34 24.01 24.02 22381026
20040223 24.17 24.20 23.99 24.01 19425408
20040224 23.95 24.03 23.84 23.95 23076938
20040225 23.91 24.20 23.91 24.16 18718598
20040226 24.15 24.25 24.10 24.17 20604054
20040227 23.81 24.37 23.81 24.21 18544264
20040301 24.38 24.41 24.28 24.33 14351257
20040302 24.36 24.45 24.20 24.20 15869570
20040303 24.20 24.39 24.17 24.38 12539230
20040304 24.40 24.61 24.39 24.54 15271246
20040305 24.54 24.90 24.45 24.65 17811400
20040308 24.63 24.87 24.63 24.74 16343777
20040309 24.63 24.69 24.55 24.67 14140446
20040310 24.67 24.86 24.63 24.67 20567578
20040311 24.57 24.90 24.36 24.36 25522820
20040312 24.44 24.61 24.34 24.45 19061580
20040315 24.41 24.63 24.36 24.39 18795344
20040316 24.49 24.59 24.33 24.52 15750663
20040317 24.59 24.79 24.57 24.64 13662450
20040318 24.63 24.82 24.49 24.62 16587275
20040319 24.62 24.70 24.30 24.30 18210758
20040322 24.30 24.30 23.86 23.98 22868022
20040323 24.06 24.15 23.90 23.90 15941578
20040324 23.96 23.98 23.77 23.88 19713438
20040325 23.96 24.18 23.87 24.12 16403941
20040326 24.12 24.17 24.01 24.04 15144759
20040329 24.15 24.22 24.04 24.14 16196920
20040330 24.14 24.14 23.93 23.99 23849596
20040331 23.96 24.01 23.82 23.92 26837902
20040401 23.95 24.26 23.94 24.17 16647913
20040402 24.24 24.25 23.79 23.90 24487242
20040405 23.87 23.93 23.78 23.91 21983090
20040406 23.90 24.14 23.86 24.14 15761559
20040407 24.09 24.16 23.95 23.96 20266284
20040408 24.04 24.05 23.93 24.01 13830151
20040412 24.14 24.31 23.99 24.08 14586702
20040413 24.02 24.03 23.39 23.49 32695606
20040414 23.33 23.64 23.11 23.32 37458988
20040415 23.35 23.41 23.05 23.19 27399750
20040416 23.22 23.77 23.20 23.67 31788882
20040419 23.55 23.65 23.49 23.60 16651229
20040420 23.61 23.90 23.37 23.37 27451386
20040421 23.36 23.74 23.34 23.73 24319066
20040422 23.73 24.06 23.68 23.96 22665266
20040423 23.96 23.96 23.64 23.81 19748968
20040426 23.90 24.04 23.73 23.81 17188442
20040427 23.96 24.27 23.91 24.10 25614724
20040428 24.00 24.00 23.76 23.77 25034402
20040429 23.83 24.17 23.70 23.82 19719122
20040430 23.90 24.04 23.81 23.84 18446202
20040503 23.86 24.06 23.77 24.05 19647588
20040504 23.97 24.27 23.88 24.09 29658506
20040505 23.99 24.11 23.87 24.00 23031696
20040506 23.85 23.96 23.72 23.80 16539787
20040507 23.74 23.76 23.18 23.35 29453768
20040510 23.21 23.35 23.02 23.22 27666818
20040511 23.22 23.40 23.14 23.35 21418392
20040512 23.33 23.77 23.14 23.69 25921864
20040513 23.59 23.94 23.57 23.78 28242964
20040514 23.78 24.27 23.78 24.16 35381328
20040517 23.87 24.26 23.85 24.12 24120758
20040518 24.20 24.53 24.15 24.52 29838810
20040519 24.57 24.92 24.41 24.46 37880320
20040520 24.46 24.64 24.42 24.58 20982390
20040521 24.67 24.82 24.46 24.60 22816054
20040524 24.75 24.85 24.61 24.72 17307038
20040525 24.72 24.93 24.62 24.90 18101658
20040526 24.90 25.11 24.77 25.06 20798362
20040527 25.24 25.31 24.86 25.03 29907702
20040528 25.01 25.07 24.78 24.92 18703756
20040601 24.94 24.94 24.72 24.85 16837062
20040602 24.92 24.96 24.63 24.80 20390200
20040603 24.80 24.81 24.62 24.71 13944061
20040604 24.92 25.00 24.77 24.83 11852287
20040607 24.92 25.06 24.89 25.01 14036547
20040608 24.96 25.06 24.83 24.92 14307397
20040609 24.92 24.94 24.58 24.58 20826674
20040610 24.77 24.85 24.69 24.84 9571767
20040614 24.80 24.80 24.53 24.60 13126793
20040615 24.84 24.91 24.63 24.69 17867612
20040616 24.69 24.79 24.63 24.67 9139067
20040617 24.60 24.89 24.55 24.76 10743406
20040618 24.82 25.00 24.74 24.84 15688072
20040621 24.81 24.96 24.71 24.80 15989121
20040622 24.80 24.94 24.76 24.91 16362366
20040623 24.88 25.07 24.82 25.03 15798960
20040624 24.90 25.01 24.86 24.88 14010122
20040625 24.75 24.84 24.38 24.38 21492946
20040628 24.49 24.69 24.36 24.48 18977438
20040629 24.16 24.38 24.08 24.31 22269164
20040630 24.39 24.42 24.08 24.26 24294404
20040701 24.23 24.33 23.95 23.99 22261142
20040702 24.03 24.48 24.02 24.26 17227764
20040706 24.15 24.22 24.10 24.13 15593227
20040707 24.13 24.41 24.12 24.26 12667669
20040708 24.14 24.37 24.06 24.13 13038082
20040709 24.17 24.23 23.98 24.17 10021926
20040712 24.06 24.47 24.06 24.40 19106256
20040713 24.25 24.61 24.25 24.49 22083248
20040714 24.43 24.58 24.27 24.37 13192382
20040715 24.48 24.55 24.33 24.33 17106968
20040716 24.57 24.63 24.32 24.55 17424532
20040719 24.63 24.90 24.55 24.77 19914088
20040720 24.65 24.72 24.24 24.61 22927414
20040721 24.65 24.80 24.27 24.27 15470542
20040722 24.14 24.29 24.05 24.20 14719334
20040723 24.15 24.17 23.96 24.01 11457809
20040726 23.98 24.14 23.96 24.08 11277556
20040727 24.13 24.41 24.07 24.34 13607150
20040728 24.24 24.43 24.07 24.34 26156852
20040729 24.48 24.55 24.36 24.47 11253963
20040730 24.42 24.48 24.21 24.33 10191797
20040802 24.31 24.55 24.21 24.52 10421595
20040803 24.46 24.59 24.34 24.36 12646435
20040804 24.26 24.40 24.13 24.38 10757755
20040805 24.32 24.37 23.94 23.96 11696134
20040806 23.94 24.21 23.89 23.99 16120187
20040809 23.97 24.15 23.97 24.00 8804875
20040810 24.12 24.32 24.05 24.26 14104341
20040811 24.26 24.54 24.17 24.50 18583372
20040812 24.34 24.54 24.32 24.33 12481327
20040813 24.35 24.54 24.28 24.49 11112995
20040816 24.49 24.68 24.41 24.59 13490659
20040817 24.63 24.69 24.55 24.64 11673579
20040818 24.63 24.72 24.56 24.67 16849462
20040819 24.66 24.72 24.48 24.67 13131660
20040820 24.69 24.77 24.58 24.71 15014526
20040823 24.69 24.87 24.61 24.64 12635452
20040824 24.75 24.83 24.69 24.76 10404395
20040825 24.76 24.99 24.74 24.92 14220875
20040826 24.86 25.12 24.83 24.97 13968072
20040827 25.03 25.05 24.88 24.97 8976387
20040830 24.89 25.00 24.85 24.85 8900734
20040831 24.85 25.01 24.79 25.01 13233157
20040901 25.01 25.12 24.84 25.04 14353385
20040902 25.09 25.32 25.04 25.30 13753330
20040903 25.32 25.46 25.20 25.23 12775950
20040907 25.43 25.48 25.31 25.42 16310494
20040908 25.37 25.41 25.08 25.11 17802878
20040909 25.18 25.20 25.03 25.11 12280682
20040910 25.15 25.21 24.95 25.17 12253898
20040913 25.23 25.30 25.13 25.19 14275382
20040914 25.24 25.31 25.06 25.06 12068290
20040915 25.06 25.35 25.06 25.15 12650019
20040916 25.17 25.27 25.10 25.21 8935506
20040917 25.28 25.35 25.18 25.26 11054728
20040920 25.23 25.30 25.02 25.13 10426010
20040921 25.18 25.24 24.95 25.14 12951691
20040922 24.93 25.07 24.83 24.98 21320034
20040923 25.03 25.06 24.71 24.74 17045408
20040924 24.69 25.06 24.69 24.96 13966192
20040927 24.96 25.23 24.95 25.12 19850206
20040928 25.15 25.31 24.95 25.26 15481131
20040929 25.13 25.26 25.01 25.25 16820328
20040930 25.35 25.44 25.15 25.38 20358632
20041001 25.40 25.64 25.34 25.62 19491206
20041004 25.71 25.84 25.64 25.72 19814024
20041005 25.64 25.81 25.60 25.68 13406078
20041006 25.64 25.81 25.64 25.81 12301357
20041007 25.73 25.82 25.60 25.64 9837233
20041008 25.67 25.83 25.62 25.74 12426349
20041011 25.75 25.81 25.68 25.73 7166825
20041012 25.64 25.75 25.60 25.73 12391107
20041013 25.81 25.81 25.51 25.64 14893763
20041014 25.62 25.66 25.15 25.32 26749660
20041015 25.42 25.60 25.38 25.56 19176378
20041018 25.54 25.75 25.47 25.60 16514428
20041019 25.39 25.42 25.03 25.26 23786038
20041020 25.11 25.12 24.80 25.04 21662118
20041021 24.94 25.08 24.59 24.91 22162554
20041022 24.94 25.04 24.64 24.64 17059974
20041025 24.58 24.63 24.49 24.62 16811870
20041026 24.68 24.98 24.68 24.98 16420919
20041027 24.90 25.26 24.78 25.18 17092868
20041028 25.16 25.52 25.05 25.47 20033934
20041029 25.41 25.52 25.26 25.42 15969820
20041101 25.51 25.53 25.41 25.50 15941627
20041102 25.41 25.64 25.32 25.45 19445628
20041103 25.64 25.77 25.53 25.77 22207458
20041104 25.78 26.28 25.71 26.25 22877646
20041105 26.28 26.38 26.14 26.28 22536000
20041108 26.28 26.42 26.23 26.33 13913884
20041109 26.43 26.44 26.22 26.30 11784447
20041110 26.31 26.45 26.27 26.28 11310823
20041111 26.39 26.61 26.34 26.56 16191212
20041112 26.62 26.74 26.50 26.74 13898440
20041115 26.68 26.75 26.56 26.73 16049874
20041116 26.73 26.74 26.56 26.57 13518885
20041117 26.77 26.81 26.56 26.69 14721199
20041118 26.71 26.79 26.62 26.69 10562946
20041119 26.67 26.74 26.24 26.30 18437652
20041122 26.41 26.59 26.28 26.52 14345388
20041123 26.52 26.67 26.44 26.67 17239082
20041124 26.66 26.74 26.64 26.69 11612220
20041126 26.67 26.81 26.65 26.71 4151233
20041129 26.80 26.85 26.52 26.58 17836262
20041130 26.49 26.56 26.38 26.40 19810320
20041201 26.56 26.87 26.52 26.87 21999194
20041202 26.87 26.90 26.72 26.78 12003475
20041203 26.74 26.79 26.57 26.67 11806443
20041206 26.65 26.73 26.55 26.70 11566823
20041207 26.70 26.70 26.40 26.42 15026340
20041208 26.60 26.75 26.49 26.67 17395866
20041209 26.58 26.91 26.54 26.91 17664970
20041210 27.37 27.37 26.74 26.93 13429964
20041213 26.97 27.08 26.94 27.03 15901983
20041214 27.03 27.05 26.88 26.90 13353679
20041215 26.89 26.97 26.69 26.72 18167612
20041216 26.72 26.85 26.54 26.82 26983950
20041217 26.50 26.73 26.45 26.50 30673258
20041220 26.64 26.66 26.47 26.53 15816806
20041221 26.52 26.66 26.46 26.58 16432237
20041222 26.53 26.67 26.43 26.62 16843148
20041223 26.64 26.80 26.62 26.67 10392123
20041227 26.75 26.85 26.63 26.63 10636423
20041228 26.67 26.79 26.63 26.74 8456909
20041229 26.67 26.77 26.56 26.67 8205120
20041230 26.70 26.75 26.58 26.58 7987029
20041231 26.61 26.70 26.56 26.56 6368188
20050103 26.59 26.64 26.39 26.46 19113924
20050104 26.47 26.71 26.40 26.48 21625256
20050105 26.53 26.82 26.47 26.51 18005680
20050106 26.54 26.62 26.41 26.60 20797350
20050107 26.64 26.73 26.52 26.57 15381558
20050110 26.52 26.69 26.35 26.55 17983684
20050111 26.52 26.57 26.37 26.50 17528780
20050112 26.44 26.47 26.11 26.14 26838400
20050113 26.15 26.24 25.84 25.91 25061840
20050114 25.91 26.00 25.78 25.94 23763118
20050118 25.70 26.29 25.68 26.26 23519754
20050119 26.24 26.28 26.05 26.07 14544291
20050120 25.83 25.98 25.77 25.87 16150496
20050121 25.82 25.89 25.64 25.69 16077486
20050124 25.69 25.90 25.56 25.62 18647320
20050125 25.62 25.85 25.62 25.78 17481512
20050126 25.85 26.10 25.84 26.01 17031756
20050127 25.84 26.06 25.72 25.82 14311691
20050128 25.81 26.00 25.73 25.86 14225110
20050131 26.09 26.24 26.03 26.20 15373602
20050201 26.30 26.57 26.23 26.41 18794742
20050202 26.28 26.28 25.97 26.08 19563692
20050203 26.02 26.19 25.97 26.19 13220236
20050204 26.21 26.22 25.99 26.16 13840269
20050207 26.17 26.40 25.98 26.35 16498023
20050208 26.59 26.59 26.29 26.36 16822026
20050209 26.41 26.42 26.13 26.13 13190866
20050210 26.23 26.30 25.92 25.93 19356238
20050211 25.98 26.04 25.83 25.87 21153870
20050214 26.16 26.30 26.14 26.30 14796427
20050215 26.38 26.42 26.27 26.30 18387028
20050216 26.26 26.26 26.04 26.07 15213667
20050217 26.04 26.10 25.91 25.91 13761949
20050218 25.93 25.95 25.62 25.66 20908652
20050222 25.61 25.68 25.22 25.24 24929082
20050223 25.42 25.57 25.36 25.52 24288070
20050224 25.71 25.74 25.52 25.61 26718788
20050225 25.61 25.80 25.51 25.70 15475666
20050228 25.61 25.71 25.39 25.47 23793906
20050301 25.59 25.82 25.59 25.68 17070970
20050302 25.63 25.76 25.53 25.53 18991676
20050303 25.65 25.73 25.49 25.49 16919458
20050304 25.72 26.00 25.64 25.96 16743705
20050307 25.96 26.22 25.94 26.05 16087309
20050308 25.97 26.14 25.88 26.08 15528812
20050309 25.90 25.95 25.61 25.63 19171160
20050310 25.68 25.95 25.67 25.83 15588485
20050311 25.89 25.96 25.56 25.65 15311567
20050314 25.65 25.86 25.64 25.78 18470942
20050315 25.93 26.02 25.71 25.73 16056540
20050316 25.61 25.70 25.51 25.54 18703104
20050317 25.44 25.70 25.43 25.57 15666338
20050318 25.70 25.71 25.33 25.47 36686412
20050321 25.47 25.53 25.31 25.39 18244840
20050322 25.45 25.60 25.05 25.05 23669434
20050323 25.01 25.32 24.95 25.20 23113268
20050324 25.20 25.40 25.05 25.05 16092437
20050328 25.14 25.42 25.14 25.26 15816452
20050329 25.26 25.48 25.20 25.28 15932999
20050330 25.30 25.65 25.30 25.61 18272344
20050331 25.72 25.89 25.65 25.65 20573928
20050401 25.80 25.86 25.42 25.50 25034440
20050404 25.54 25.71 25.40 25.67 22647544
20050405 25.67 25.76 25.59 25.60 12678988
20050406 25.65 25.78 25.61 25.63 15319959
20050407 25.63 25.86 25.59 25.69 15602470
20050408 25.80 25.80 25.55 25.55 17068640
20050411 25.71 25.80 25.63 25.74 13608573
20050412 25.65 26.13 25.63 26.01 22102568
20050413 26.06 26.12 25.77 25.83 19580010
20050414 25.92 25.92 25.63 25.68 18882588
20050415 25.68 25.76 25.37 25.37 23279698
20050418 25.40 25.76 25.40 25.53 26025096
20050419 25.53 25.56 25.28 25.28 23475032
20050420 25.20 25.35 24.93 24.95 21209812
20050421 25.10 25.18 24.78 25.17 24433986
20050422 25.11 25.33 24.94 25.17 14737220
20050425 25.27 25.43 25.21 25.38 14728829
20050426 25.38 25.54 25.20 25.22 16086376
20050427 25.21 25.63 25.08 25.53 20825670
20050428 25.53 25.77 25.42 25.54 20770660
20050429 25.58 25.73 25.39 25.71 21402814
20050502 25.77 26.03 25.74 25.91 24203688
20050503 25.94 26.09 25.78 25.86 19554834
20050504 25.77 26.15 25.71 26.13 19550820
20050505 26.08 26.19 25.76 25.95 15420562
20050506 25.96 25.98 25.71 25.74 16359911
20050509 25.74 26.02 25.69 25.94 14698985
20050510 25.80 25.93 25.68 25.72 15036557
20050511 25.71 25.94 25.62 25.86 13372381
20050512 25.94 26.04 25.71 25.77 13512610
20050513 25.62 25.78 25.41 25.52 17477566
20050516 25.56 25.95 25.52 25.85 17364268
20050517 25.76 26.06 25.69 26.04 14161286
20050518 26.21 26.30 26.15 26.26 19518782
20050519 26.37 26.40 26.21 26.39 13072420
20050520 26.43 26.49 26.25 26.42 16403559
20050523 26.45 26.62 26.40 26.45 14820641
20050524 26.34 26.49 26.16 26.29 14040558
20050525 26.19 26.25 26.06 26.23 10060744
20050526 26.27 26.30 26.16 26.25 9458966
20050527 26.21 26.24 26.14 26.18 11611623
20050531 26.15 26.19 26.02 26.02 16676123
20050601 26.08 26.54 26.06 26.49 22288540
20050602 26.58 26.59 26.47 26.50 17176212
20050603 26.52 26.54 26.34 26.42 14215613
20050606 26.39 26.50 26.33 26.46 9406496
20050607 26.57 26.75 26.42 26.43 13558115
20050608 26.57 26.63 26.42 26.49 14633514
20050609 26.49 26.55 26.39 26.42 12444639
20050610 26.47 26.80 26.24 26.41 11408708
20050613 26.35 26.49 26.21 26.32 9458966
20050614 26.27 26.40 26.23 26.34 12026274
20050615 26.36 26.43 26.30 26.42 11853541
20050616 26.41 26.49 26.32 26.47 10292447
20050617 26.72 26.72 26.46 26.53 21042728
20050620 26.49 26.65 26.39 26.56 13626836
20050621 26.56 26.59 26.41 26.49 11563332
20050622 26.62 26.74 26.58 26.58 14660446
20050623 26.57 26.59 26.28 26.28 15284047
20050624 26.20 26.27 25.84 26.15 20743232
20050627 26.13 26.27 26.08 26.10 11698918
20050628 26.17 26.49 26.09 26.42 12483179
20050629 26.67 26.76 26.57 26.68 23069086
20050630 26.70 26.77 26.42 26.52 29384970
20050701 26.62 26.67 26.29 26.39 16073881
20050705 26.35 26.49 26.28 26.36 13832072
20050706 26.31 26.38 26.19 26.21 17985084
20050707 26.14 26.17 25.95 26.12 24135664
20050708 26.11 26.43 26.11 26.39 19884214
20050711 26.43 26.62 26.38 26.59 16917114
20050712 26.58 26.65 26.41 26.51 18191248
20050713 26.51 26.69 26.49 26.59 13202898
20050714 26.66 26.91 26.59 26.91 22238392
20050715 26.96 27.08 26.80 27.08 18548786
20050718 27.07 27.07 26.68 26.70 18440132
20050719 26.79 26.83 26.55 26.63 24747192
20050720 26.59 26.91 26.52 26.80 16287939
20050721 26.70 26.74 26.44 26.61 17410702
20050722 26.54 26.64 26.33 26.60 17159960
20050725 26.55 26.74 26.55 26.64 14287585
20050726 26.70 26.83 26.57 26.70 15438671
20050727 26.71 26.74 26.53 26.62 13515396
20050728 26.64 26.78 26.61 26.68 13566008
20050729 26.64 26.71 26.40 26.42 17640082
20050801 26.47 26.59 26.45 26.51 11325592
20050802 26.51 26.67 26.47 26.58 12955872
20050803 26.47 26.53 26.36 26.49 13404362
20050804 26.49 26.49 26.29 26.37 14699948
20050805 26.31 26.31 26.03 26.11 17755810
20050808 26.12 26.19 25.95 26.11 10957454
20050809 26.16 26.20 26.07 26.14 17132060
20050810 26.16 26.37 25.99 26.09 20087124
20050811 26.09 26.20 26.05 26.15 14844210
20050812 26.10 26.15 25.95 26.03 10875613
20050815 26.03 26.32 25.97 26.27 13964303
20050816 26.30 26.35 25.94 25.94 15082798
20050817 25.94 26.05 25.86 25.96 15789775
20050818 25.96 26.14 25.92 26.10 12599361
20050819 26.23 26.33 26.16 26.23 12536015
20050822 26.31 26.48 26.17 26.24 13955056
20050823 26.21 26.23 25.93 25.97 19742190
20050824 25.95 26.00 25.73 25.73 23191072
20050825 25.74 25.81 25.64 25.77 13303564
20050826 25.77 25.93 25.43 25.43 24776570
20050829 25.28 25.65 25.17 25.64 21935714
20050830 25.64 25.64 25.37 25.43 23087038
20050831 25.52 25.80 25.36 25.79 22713898
20050901 25.79 26.05 25.53 25.84 25826170
20050902 25.95 25.96 25.65 25.65 13259175
20050906 25.79 26.06 25.75 26.06 13639713
20050907 26.06 26.06 25.89 25.98 12937360
20050908 25.65 25.89 25.63 25.87 20000658
20050909 25.87 25.95 25.84 25.87 30412044
20050912 25.91 25.93 25.74 25.87 20669258
20050913 25.82 25.89 25.65 25.78 23613688
20050914 25.78 25.86 25.59 25.60 24280438
20050915 25.35 25.45 25.26 25.35 36677740
20050916 25.52 25.94 25.51 25.94 48408752
20050919 25.87 25.87 25.71 25.78 17945384
20050920 25.79 25.94 25.58 25.62 27523100
20050921 25.45 25.56 25.26 25.26 34147600
20050922 25.13 25.49 25.12 25.43 28383124
20050923 25.44 25.62 25.38 25.51 15903520
20050926 25.59 25.65 25.31 25.36 16527269
20050927 25.39 25.46 25.31 25.34 23531846
20050928 25.35 25.47 25.14 25.14 22429998
20050929 25.13 25.58 25.09 25.52 24606876
20050930 25.44 25.45 25.26 25.33 18837314
20051003 25.30 25.38 25.15 25.28 17612010
20051004 25.29 25.48 24.98 24.99 22496118
20051005 24.99 25.20 24.97 25.01 20827392
20051006 24.96 25.33 24.94 25.20 22305618
20051007 25.46 25.55 25.22 25.33 16592464
20051010 25.31 25.33 25.01 25.02 23229912
20051011 25.04 25.18 24.98 25.03 22044836
20051012 25.02 25.25 24.92 25.04 21165392
20051013 24.95 25.41 24.94 25.32 19037524
20051014 25.45 25.62 25.36 25.51 18438280
20051017 25.56 25.68 25.39 25.58 16629917
20051018 25.58 25.68 25.43 25.48 24703052
20051019 25.33 25.88 25.30 25.82 21689266
20051020 25.82 25.86 25.46 25.57 28550044
20051021 25.78 25.90 25.48 25.59 35502372
20051024 25.78 25.94 25.74 25.94 20933276
20051025 25.83 25.95 25.78 25.90 17278634
20051026 25.83 25.94 25.79 25.84 18236684
20051027 25.80 25.98 25.78 25.78 23085650
20051028 25.82 26.24 25.80 26.24 25125666
20051031 26.23 26.24 25.96 26.04 31475976
20051101 25.96 26.03 25.82 25.91 27606790
20051102 25.81 26.11 25.79 25.91 18994930
20051103 25.87 26.05 25.75 25.85 23915840
20051104 25.96 25.97 25.83 25.94 19043268
20051107 26.07 26.24 26.03 26.19 14803246
20051108 26.06 26.15 26.00 26.14 15240139
20051109 26.12 26.37 26.10 26.25 15516822
20051110 26.26 26.76 26.25 26.70 25105440
20051111 26.74 27.01 26.61 27.00 27969412
20051114 26.97 27.14 26.91 27.10 23679670
20051115 27.12 27.14 26.59 26.72 24948914
20051116 26.72 26.89 26.42 26.50 21664624
20051117 26.48 27.12 26.48 27.10 22513088
20051118 27.11 27.25 26.90 27.16 28914554
20051121 27.10 27.48 27.07 27.46 25967716
20051122 27.30 27.76 27.30 27.73 27375992
20051123 27.65 28.11 27.61 27.92 21219904
20051125 27.92 27.95 27.81 27.95 5373457
20051128 27.95 28.04 27.71 27.71 23761156
20051129 27.87 27.93 27.72 27.73 22088166
20051130 27.75 27.76 27.20 27.30 28161848
20051201 27.54 27.59 27.30 27.34 17995462
20051202 27.37 27.41 27.20 27.28 11632668
20051205 27.28 27.43 27.11 27.42 12308954
20051206 27.64 27.69 27.31 27.34 21793528
20051207 27.33 27.37 26.95 27.15 17021776
20051208 27.19 27.35 26.91 27.02 19998078
20051209 27.08 27.38 26.99 27.20 13897696
20051212 27.20 27.28 26.98 27.09 14566616
20051213 27.03 27.63 27.02 27.46 18147386
20051214 27.56 27.84 27.53 27.81 22867574
20051215 27.81 27.86 27.63 27.68 17363372
20051216 27.84 28.01 27.68 27.70 28692196
20051219 27.70 27.89 27.60 27.65 16494191
20051220 27.56 27.63 27.48 27.55 13323152
20051221 27.74 27.89 27.55 27.66 18567244
20051222 27.69 27.79 27.55 27.79 12193861
20051223 27.86 27.87 27.75 27.82 8356664
20051227 27.82 27.94 27.57 27.63 9971187
20051228 27.63 27.70 27.42 27.43 11845359
20051229 27.44 27.57 27.37 27.40 10391966
20051230 27.30 27.40 27.12 27.30 12068179
20060103 27.46 27.78 27.10 27.72 25358184
20060104 27.63 27.65 27.25 27.40 25021192
20060105 27.37 27.42 27.20 27.36 23382270
20060106 27.44 27.61 27.27 27.53 19344352
20060109 27.52 27.65 27.42 27.52 12935519
20060110 27.41 27.53 27.32 27.50 16476237
20060111 27.50 27.71 27.43 27.64 18523048
20060112 27.55 27.62 27.31 27.32 24776274
20060113 27.41 27.63 27.38 27.48 14652705
20060117 27.33 27.43 27.11 27.20 24607778
20060118 27.20 27.67 27.20 27.63 24815866
20060119 27.63 27.65 27.17 27.20 20057006
20060120 27.20 27.20 26.72 26.72 41815544
20060123 26.72 26.91 26.72 26.77 16222112
20060124 26.78 26.91 26.64 26.76 18948892
20060125 26.79 26.99 26.70 26.93 19751780
20060126 27.14 27.37 27.10 27.18 19791372
20060127 27.18 27.46 26.97 27.24 17586192
20060130 27.24 27.25 27.07 27.14 13250413
20060131 27.04 27.19 27.03 27.09 27077672
20060201 27.00 27.03 26.83 26.98 18852008
20060202 26.89 26.96 26.70 26.74 22534296
20060203 26.55 26.80 26.45 26.63 17266222
20060206 26.55 26.70 26.47 26.63 16710579
20060207 26.61 26.77 26.57 26.67 18555848
20060208 26.61 26.81 26.52 26.76 13580268
20060209 26.70 26.89 26.62 26.71 16166396
20060210 26.73 27.02 26.67 26.93 14902444
20060213 26.85 26.94 26.70 26.89 12381416
20060214 27.00 27.56 26.95 27.33 18942324
20060215 27.33 27.70 27.32 27.70 23254524
20060216 27.64 27.92 27.49 27.90 18985876
20060217 27.90 27.94 27.65 27.75 15653847
20060221 27.83 27.85 27.52 27.71 14727315
20060222 27.83 28.18 27.79 28.09 19212352
20060223 28.05 28.27 27.80 28.09 18679172
20060224 28.20 28.28 28.06 28.17 18327998
20060227 28.16 28.33 28.07 28.13 14048806
20060228 28.07 28.16 27.82 28.01 22537504
20060301 28.12 28.26 28.06 28.22 19414530
20060302 28.10 28.11 27.72 27.85 18053386
20060303 27.79 28.01 27.67 27.84 16027027
20060306 27.78 27.87 27.66 27.80 17678372
20060307 27.80 28.19 27.68 28.13 24061400
20060308 28.05 28.28 27.86 28.10 15195853
20060309 28.07 28.16 27.83 27.88 12234253
20060310 27.88 28.10 27.79 28.03 14530181
20060313 28.03 28.19 27.99 28.08 13301529
20060314 28.02 28.36 28.00 28.32 21182780
20060315 28.25 28.35 28.11 28.31 12484109
20060316 28.36 28.52 28.23 28.33 14977171
20060317 28.48 28.50 28.33 28.38 22410514
20060320 28.39 28.47 28.27 28.41 8635404
20060321 28.44 28.54 28.22 28.30 18709888
20060322 27.92 28.58 27.92 28.52 17050292
20060323 28.44 28.46 28.19 28.34 12097175
20060324 28.28 28.40 28.20 28.35 12977862
20060327 28.20 28.37 28.20 28.33 10018095
20060328 28.30 28.30 27.85 27.95 29216236
20060329 27.91 28.17 27.79 28.01 19251320
20060330 28.01 28.14 27.87 27.98 17803528
20060331 28.04 28.10 27.82 27.86 16232872
20060403 27.91 28.23 27.89 28.06 18907022
20060404 28.06 28.47 28.03 28.30 17136022
20060405 28.37 28.54 28.30 28.41 16007313
20060406 28.30 28.36 28.15 28.33 10047436
20060407 28.33 28.47 27.95 28.08 14876312
20060410 28.16 28.34 28.06 28.10 10896948
20060411 28.17 28.25 28.02 28.09 13930984
20060412 28.14 28.21 27.98 28.09 9378096
20060413 28.09 28.26 28.00 28.20 11530070
20060417 28.14 28.31 27.99 28.12 14974421
20060418 28.01 28.43 27.83 28.38 23940826
20060419 28.38 28.38 28.17 28.24 15361813
20060420 28.23 28.54 28.19 28.37 17328114
20060421 28.55 28.55 28.23 28.37 17392298
20060424 28.37 28.50 28.23 28.40 12985197
20060425 28.36 28.47 28.26 28.40 20734872
20060426 28.42 28.63 28.42 28.62 19593784
20060427 28.53 29.48 28.50 29.30 32683508
20060428 29.23 30.15 29.16 29.97 39051868
20060501 30.04 30.04 29.60 29.67 31369126
20060502 29.70 29.80 29.52 29.62 22153322
20060503 29.50 29.59 29.32 29.49 14608346
20060504 29.60 29.90 29.60 29.86 17862308
20060505 29.99 30.20 29.95 30.16 16647952
20060508 30.09 30.32 29.87 29.95 14680047
20060509 29.91 30.05 29.87 29.91 12605276
20060510 29.95 30.05 29.63 29.76 16312736
20060511 29.70 29.75 29.35 29.55 17753156
20060512 29.56 29.73 29.37 29.41 17768228
20060515 29.43 29.78 29.42 29.63 21433216
20060516 29.67 29.83 29.54 29.74 13561141
20060517 29.58 29.74 28.97 29.11 23232142
20060518 29.00 29.12 28.76 28.76 23317088
20060519 28.78 29.10 28.78 28.93 27238740
20060522 28.93 29.45 28.90 29.18 25269464
20060523 29.35 29.64 29.23 29.29 22519240
20060524 29.21 29.60 29.15 29.34 31666410
20060525 29.56 29.56 29.12 29.38 16499069
20060526 29.55 29.56 29.28 29.45 16337855
20060530 29.26 29.33 28.98 29.01 18837810
20060531 29.14 29.23 28.81 29.07 33805576
20060601 29.12 29.65 29.07 29.63 25279056
20060602 29.73 29.91 29.64 29.84 25188174
20060605 29.73 29.88 29.47 29.49 16478974
20060606 29.53 29.65 29.20 29.63 23228032
20060607 29.64 30.24 29.63 29.88 29504866
20060608 29.69 30.36 29.56 30.34 36739852
20060609 30.44 30.52 30.09 30.27 21897220
20060612 30.27 30.53 30.05 30.31 20519366
20060613 30.17 30.17 29.23 29.37 42368176
20060614 29.35 29.42 28.62 29.14 35426848
20060615 29.16 29.38 28.90 29.31 30943004
20060616 29.15 29.31 28.99 29.19 27313182
20060619 29.28 29.38 29.00 29.10 16553872
20060620 28.98 29.30 28.98 29.11 18033112
20060621 29.11 29.45 29.10 29.18 17730778
20060622 29.02 29.14 28.93 29.08 14360816
20060623 28.86 28.87 28.57 28.69 23656870
20060626 28.73 28.89 28.58 28.84 16237838
20060627 28.82 28.82 28.53 28.53 18777984
20060628 28.88 29.13 28.79 29.01 27257920
20060629 29.01 29.68 28.58 29.52 22695068
20060630 29.53 29.74 29.37 29.38 18197978
20060703 29.39 29.55 29.30 29.53 6766870
20060705 29.47 29.48 29.21 29.29 15928655
20060706 29.31 29.57 29.30 29.56 13743363
20060707 29.58 30.00 29.47 29.83 22464892
20060710 29.93 30.01 29.85 29.92 11130146
20060711 29.87 30.16 29.68 30.15 16012687
20060712 30.15 30.28 29.79 29.81 23898462
20060713 29.70 30.01 29.68 29.77 28688294
20060714 29.77 29.84 29.56 29.68 18173774
20060717 29.68 30.20 29.67 30.02 21629138
20060718 29.80 30.16 29.71 29.89 25768178
20060719 30.13 31.05 30.04 31.02 53210604
20060720 31.08 31.53 31.00 31.00 35457904
20060721 30.87 31.38 30.87 31.18 42005560
20060724 31.19 31.32 30.96 31.04 22185852
20060725 30.88 31.05 30.74 30.96 20872850
20060726 30.87 31.13 30.81 31.03 21901786
20060727 31.12 31.20 30.63 30.69 22353916
20060728 30.96 31.78 30.96 31.71 32526826
20060731 31.51 31.78 31.46 31.68 25164882
20060801 31.67 31.83 31.43 31.77 16560723
20060802 31.70 31.95 31.51 31.83 22235332
20060803 31.83 32.03 31.66 31.94 22365442
20060804 32.17 32.44 32.01 32.09 24956744
20060807 32.09 32.10 31.72 31.82 16477692
20060808 31.82 31.95 31.28 31.42 28256832
20060809 31.49 31.59 30.55 30.66 36219076
20060810 30.55 30.56 30.16 30.53 29686232
20060811 30.39 30.63 30.31 30.59 13756735
20060814 31.25 31.29 30.33 30.47 7437481
20060815 31.51 31.52 30.73 30.75 9154969
20060816 31.04 31.11 30.84 30.98 8954684
20060817 31.07 31.12 30.83 30.99 6073022
20060818 31.07 31.45 30.77 30.90 7949964
20060821 30.88 31.03 30.78 30.96 7658465
20060822 31.06 31.06 30.66 30.67 9428270
20060823 30.68 30.75 30.40 30.69 8185847
20060824 30.77 30.98 30.75 30.96 7989998
20060825 30.86 30.96 30.59 30.69 4990280
20060828 30.77 30.97 30.68 30.88 4804098
20060829 30.89 30.89 30.44 30.64 7335462
20060830 30.58 30.77 30.50 30.50 5738532
20060831 30.68 30.69 30.50 30.55 12574135
20060901 30.67 30.69 30.46 30.62 6995627
20060905 30.65 30.81 30.55 30.62 7012232
20060906 30.62 30.98 30.51 30.81 9420763
20060907 30.81 30.90 30.40 30.48 7647205
20060908 30.86 30.86 30.34 30.76 7502650
20060911 30.86 30.87 30.08 30.81 5911634
20060912 30.94 31.17 30.81 31.07 10053235
20060913 31.06 31.25 30.90 31.20 7186471
20060914 31.20 31.38 31.00 31.34 8080643
20060915 31.58 31.67 31.41 31.54 14626454
20060918 31.45 31.64 31.17 31.46 8013427
20060919 31.52 31.64 31.33 31.63 5403359
20060920 31.65 32.00 31.65 31.92 7996822
20060921 32.01 32.08 31.55 31.74 7121985
20060922 31.90 31.90 31.57 31.66 4037990
20060925 31.91 32.08 31.70 31.98 7374814
20060926 32.08 32.08 31.87 32.06 7931198
20060927 32.05 32.06 31.73 31.81 6514080
20060928 31.87 31.97 31.71 31.76 6195171
20060929 31.78 32.04 31.74 31.81 6178111
20061002 31.93 31.93 31.50 31.70 5206146
20061003 31.70 32.15 31.70 32.08 7852835
20061004 31.90 32.29 31.81 32.21 8912944
20061005 32.18 32.29 32.00 32.10 4679674
20061006 31.98 32.05 31.83 31.95 5498327
20061009 31.88 32.02 31.81 32.01 2720503
20061010 32.01 32.15 31.86 31.90 4886782
20061011 31.90 31.99 31.67 31.85 5265856
20061012 31.98 32.04 31.78 31.92 6194489
20061013 31.86 32.06 31.79 31.94 7232647
20061016 31.94 31.96 31.64 31.83 8113398
20061017 31.83 32.25 31.43 32.08 9952694
20061018 32.29 32.49 32.08 32.37 7586472
20061019 32.23 32.37 31.92 32.30 8120336
20061020 32.45 32.52 32.08 32.21 12513060
20061023 32.06 32.31 31.94 32.24 5168955
20061024 32.09 32.18 31.85 32.05 8847888
20061025 32.05 32.13 31.68 32.00 8079165
20061026 31.94 32.08 31.72 32.03 7137111
20061027 32.03 32.20 31.87 31.93 9325114
20061030 32.07 32.12 31.84 31.95 6654085
20061031 32.08 32.29 31.81 31.91 13115392
20061101 32.16 32.16 31.70 31.89 8215455
20061102 31.78 31.99 31.66 31.78 7605131
20061103 31.87 32.10 31.84 31.90 7175601
20061106 31.99 32.25 31.92 32.20 8972943
20061107 32.21 32.40 32.08 32.24 7761098
20061108 32.29 32.71 32.21 32.61 7717309
20061109 32.70 32.70 32.42 32.55 6580625
20061110 32.55 32.63 32.32 32.49 6056184
20061113 32.53 32.74 32.24 32.33 7394429
20061114 32.37 32.71 32.07 32.53 6670910
20061115 32.46 32.54 32.01 32.10 10996900
20061116 32.44 32.46 32.21 32.34 8015926
20061117 32.16 32.34 32.13 32.14 12872903
20061120 32.14 32.17 31.93 32.04 6632765
20061121 32.04 32.08 31.70 31.70 8764724
20061122 31.60 31.74 31.38 31.46 10302498
20061124 31.31 31.66 31.26 31.52 4130524
20061127 31.42 31.52 31.15 31.19 11698751
20061128 31.11 31.15 30.92 31.11 10592312
20061129 31.15 31.46 31.15 31.42 6705557
20061130 31.42 31.44 31.00 31.23 7307756
20061201 31.39 31.45 31.02 31.22 10001963
20061204 31.22 31.56 31.19 31.45 10022503
20061205 31.46 31.52 31.29 31.47 9935604
20061206 31.56 31.62 31.46 31.47 5761066
20061207 31.59 31.72 31.38 31.45 6718197
20061208 31.37 31.53 31.20 31.39 10014603
20061211 31.39 31.55 31.31 31.36 8144243
20061212 31.30 31.43 31.18 31.31 14451757
20061213 31.32 31.45 31.27 31.32 12271382
20061214 31.39 31.62 31.28 31.52 15932651
20061215 31.54 31.70 31.39 31.59 22163084
20061218 31.67 31.73 31.48 31.69 11639389
20061219 31.64 31.96 31.63 31.80 11384673
20061220 31.83 31.94 31.77 31.79 7237785
20061221 31.80 31.95 31.78 31.80 6007769
20061222 31.72 31.90 31.47 31.76 5150742
20061226 31.69 31.87 31.65 31.85 5772577
20061227 31.88 32.04 31.85 31.94 5868166
20061228 31.94 31.98 31.75 31.83 4884740
20061229 31.74 31.82 31.44 31.51 6762436
20070103 31.84 31.91 31.34 31.67 14047846
20070104 31.67 31.92 31.49 31.72 12482422
20070105 31.71 31.75 31.46 31.54 11657107
20070108 31.55 31.80 31.36 31.46 13148159
20070109 31.53 31.77 31.44 31.54 11465929
20070110 31.39 31.59 31.34 31.44 11061905
20070111 31.41 31.58 31.41 31.49 8001142
20070112 31.49 31.65 31.37 31.46 11569757
20070116 31.73 32.34 31.68 32.10 17138290
20070117 32.17 32.32 31.94 32.14 13378046
20070118 32.14 32.24 32.02 32.08 9358459
20070119 32.16 32.19 31.78 31.93 12019036
20070122 31.86 31.95 31.53 31.68 15443083
20070123 31.72 31.94 31.51 31.91 9548621
20070124 31.87 32.46 31.85 32.40 12293953
20070125 32.31 32.47 31.92 31.97 9654819
20070126 32.01 32.10 31.75 31.93 11402730
20070129 31.82 32.01 31.77 31.85 14960398
20070130 31.98 32.00 31.73 31.81 10934717
20070131 31.69 32.15 31.68 32.08 9558801
20070201 32.09 32.23 31.81 32.03 8818754
20070202 32.03 32.19 31.94 32.02 6967349
20070205 31.96 32.02 31.85 31.87 17351522
20070206 31.96 32.17 31.93 32.06 10813600
20070207 32.07 32.19 31.94 32.04 10538476
20070208 31.98 31.98 31.58 31.76 12482485
20070209 31.63 32.02 31.46 31.58 13861353
20070212 31.69 31.82 31.59 31.79 9129934
20070213 31.79 32.18 31.77 32.03 11656105
20070214 32.04 32.33 31.99 32.16 11949929
20070215 32.35 32.47 32.13 32.16 7381323
20070216 32.39 32.40 31.75 31.94 12816733
20070220 31.94 32.12 31.79 32.10 8943047
20070221 32.10 32.40 31.99 32.31 13901665
20070222 32.27 32.36 32.10 32.34 11773008
20070223 32.30 32.34 31.74 31.82 17712532
20070226 31.93 31.99 31.63 31.86 13282551
20070227 31.39 31.70 30.19 30.71 17629446
20070228 30.81 31.27 30.54 30.99 21290042
20070301 30.81 31.18 30.55 30.95 20811122
20070302 30.90 31.26 30.72 30.76 16483823
20070305 30.36 30.94 30.35 30.39 17527212
20070306 30.77 31.03 30.54 30.95 16200525
20070307 30.83 31.02 30.62 30.65 11763938
20070308 30.92 31.06 30.77 30.82 10942708
20070309 31.06 31.11 30.79 30.81 12194148
20070312 30.55 30.85 30.38 30.84 9302601
20070313 30.60 30.76 29.85 29.89 24486722
20070314 29.90 30.26 29.48 30.05 29235498
20070315 30.02 30.85 29.94 30.45 22922758
20070316 30.48 30.85 30.28 30.32 24334100
20070319 30.44 30.76 30.44 30.59 13921260
20070320 30.59 30.96 30.54 30.91 11301030
20070321 30.95 31.76 30.66 31.69 18055738
20070322 31.30 31.77 30.92 31.25 14975287
20070323 31.27 31.41 31.09 31.22 10380926
20070326 31.11 31.26 30.74 30.97 13352648
20070327 30.81 31.21 30.71 30.72 16113743
20070328 30.65 30.76 30.44 30.49 20424022
20070329 30.81 30.97 30.57 30.85 11373143
20070330 30.81 31.06 30.51 30.75 14004010
20070402 30.74 30.77 30.30 30.37 21354540
20070403 30.45 30.85 30.45 30.82 12594013
20070404 30.85 30.85 30.63 30.67 9835717
20070405 30.54 30.79 30.53 30.76 10005248
20070409 30.73 30.75 30.56 30.69 11633486
20070410 30.71 30.79 30.62 30.73 12156300
20070411 30.75 30.85 30.52 30.52 18238930
20070412 30.52 30.75 30.39 30.67 14622116
20070413 30.50 31.02 30.45 30.93 12712483
20070416 31.08 31.71 30.99 31.71 18384834
20070417 31.87 32.02 31.34 31.48 17009212
20070418 31.61 32.22 31.39 32.11 19273136
20070419 32.02 32.35 31.79 32.27 13146389
20070420 32.52 32.59 32.17 32.42 23150630
20070423 32.48 32.52 32.16 32.17 10526159
20070424 32.11 32.15 31.78 31.95 13064311
20070425 32.00 32.44 32.00 32.40 19511084
20070426 31.74 32.47 31.74 32.21 16872826
20070427 32.12 32.22 31.97 32.10 9733483
20070430 32.28 32.36 32.02 32.05 21581962
20070501 32.18 32.28 31.90 32.19 11508185
20070502 32.19 32.34 32.08 32.12 9145443
20070503 32.15 32.38 32.13 32.26 6916441
20070504 32.37 32.49 32.18 32.33 9003227
20070507 32.33 32.55 32.32 32.46 9320545
20070508 32.28 32.46 32.16 32.23 10426269
20070509 32.18 32.60 32.15 32.50 12430060
20070510 32.43 32.43 31.86 31.86 13115471
20070511 31.97 32.22 31.88 31.97 15035378
20070514 32.05 32.22 31.73 31.77 13420234
20070515 31.91 32.26 31.77 31.87 13039475
20070516 32.10 32.61 31.89 32.60 15344474
20070517 32.45 32.67 32.40 32.62 10506821
20070518 32.71 32.80 32.65 32.78 13034253
20070521 32.81 32.84 32.52 32.68 17116720
20070522 32.64 32.69 32.37 32.40 14235194
20070523 32.46 32.57 32.31 32.48 16132769
20070524 32.46 32.77 32.39 32.44 16225986
20070525 32.46 32.53 32.31 32.52 8574137
20070529 32.54 32.67 32.43 32.54 10729810
20070530 32.46 32.63 32.36 32.61 10890135
20070531 32.56 32.67 32.39 32.48 11346002
20070601 32.48 32.82 32.45 32.76 10956021
20070604 32.76 32.76 32.53 32.58 8317372
20070605 32.50 32.55 32.18 32.32 14748614
20070606 32.26 32.26 31.95 32.03 12833041
20070607 32.01 32.16 31.54 31.56 13839992
20070608 31.55 31.84 31.54 31.81 11775981
20070611 31.74 32.12 31.69 31.93 7791509
20070612 31.78 32.09 31.64 31.66 13556561
20070613 31.77 32.38 31.69 32.35 12126631
20070614 31.91 32.49 31.87 32.30 8672244
20070615 32.40 32.82 32.36 32.37 15033044
20070618 32.52 32.64 32.31 32.53 9189996
20070619 32.54 32.80 32.43 32.74 11142790
20070620 32.81 32.82 32.10 32.11 13274352
20070621 32.11 32.20 31.80 32.07 10546041
20070622 31.92 32.01 31.51 31.52 20196570
20070625 31.50 31.87 31.47 31.57 16511861
20070626 31.78 31.88 31.51 31.56 12622718
20070627 31.33 31.83 31.22 31.80 15031378
20070628 31.80 32.08 31.54 31.75 10329829
20070629 31.95 32.54 31.46 31.65 16248874
20070702 31.88 32.09 31.77 31.96 7509523
20070703 32.17 32.31 31.98 32.11 4060246
20070705 32.01 32.17 31.60 31.79 8333816
20070706 31.72 31.86 31.63 31.80 9678417
20070709 31.86 32.03 31.57 31.61 11692319
20070710 31.50 31.50 30.90 31.00 23509520
20070711 30.96 31.50 30.91 31.43 18058564
20070712 31.64 31.93 31.43 31.90 20343564
20070713 31.81 32.05 31.76 31.99 10798918
20070716 32.09 32.41 31.91 31.91 11148678
20070717 32.22 32.38 31.86 32.03 17161940
20070718 31.91 31.94 31.49 31.85 21970040
20070719 31.99 32.18 31.65 31.99 16617412
20070720 31.66 32.10 31.19 31.25 23794506
20070723 31.46 31.64 31.25 31.37 16752294
20070724 31.01 31.22 30.45 30.54 26014620
20070725 30.95 31.38 30.74 31.11 24498472
20070726 30.47 30.93 30.07 30.29 33785352
20070727 30.32 30.93 30.06 30.21 29558224
20070730 30.39 31.25 30.01 31.15 26432378
20070731 31.25 31.54 30.31 30.39 23829170
20070801 30.39 31.11 30.18 31.03 32461972
20070802 30.32 31.34 30.32 30.98 21905710
20070803 30.70 31.04 29.40 29.53 38580008
20070806 29.53 31.33 29.53 31.29 40004160
20070807 30.83 31.77 30.83 31.40 32501748
20070808 31.45 32.01 31.14 31.77 29795756
20070809 30.79 31.97 29.72 31.02 27937396
20070810 30.43 31.68 30.42 31.24 27297718
20070813 31.49 31.61 30.69 30.79 14646643
20070814 30.82 31.08 30.46 30.57 20850170
20070815 30.59 31.50 30.17 30.49 25190270
20070816 30.03 32.66 29.88 32.15 49225396
20070817 33.64 34.50 32.61 33.82 54890112
20070820 33.80 33.87 33.01 33.69 31962780
20070821 33.54 34.30 33.29 33.94 29900480
20070822 33.97 34.27 33.04 33.33 28323582
20070823 33.40 33.60 32.83 33.10 18937742
20070824 33.10 33.27 32.84 33.21 18507398
20070827 33.03 33.22 32.76 32.81 19985628
20070828 32.42 32.58 31.90 31.97 21497556
20070829 32.10 32.79 31.79 32.67 17523048
20070830 32.51 32.77 32.24 32.46 15793527
20070831 33.04 33.40 32.78 33.18 16665005
20070904 33.13 33.50 32.90 33.23 13350328
20070905 32.70 33.02 32.01 32.59 15302509
20070906 32.56 32.69 31.94 32.37 16775234
20070907 31.85 32.33 31.70 31.97 18757918
20070910 32.09 32.25 31.52 31.91 14996379
20070911 32.01 32.88 31.86 32.80 18239370
20070912 32.66 32.74 32.37 32.40 14729342
20070913 32.46 32.70 32.37 32.52 16092389
20070914 32.29 32.52 32.13 32.38 13319825
20070917 32.20 32.50 32.13 32.38 12744566
20070918 32.21 33.83 32.20 33.77 23096808
20070919 33.95 34.50 33.77 33.87 23539374
20070920 33.70 33.98 32.92 33.19 19514542
20070921 33.15 33.52 32.80 32.91 26195652
20070924 32.91 32.96 32.57 32.66 17114068
20070925 32.29 32.92 32.29 32.76 17608390
20070926 32.87 32.92 32.37 32.56 16009580
20070927 32.62 32.86 32.28 32.71 15046153
20070928 32.56 32.67 32.20 32.35 17486048
20071001 31.97 33.35 31.97 33.28 21149692
20071002 33.41 33.45 32.90 33.26 16043166
20071003 33.13 33.71 33.00 33.60 18485924
20071004 33.60 34.05 33.60 33.85 13793114
20071005 34.05 34.31 33.57 34.03 12806783
20071008 34.01 34.06 33.38 33.56 10360280
20071009 33.69 33.82 33.42 33.71 11297609
20071010 33.70 33.70 32.95 33.26 15412077
20071011 33.29 33.60 32.67 32.98 17987088
20071012 33.10 33.25 32.67 32.73 15309446
20071015 32.66 32.90 32.31 32.65 16468664
20071016 31.85 31.85 31.07 31.38 37929000
20071017 31.66 31.73 30.66 31.12 32143924
20071018 30.62 30.79 30.24 30.42 31500942
20071019 30.29 30.65 29.84 29.84 27623008
20071022 29.72 30.80 29.66 30.71 25814642
20071023 30.97 31.03 30.42 30.66 15154840
20071024 30.43 31.18 29.85 30.91 34682376
20071025 31.01 31.03 30.29 30.70 33702652
20071026 31.32 31.46 30.60 31.38 20214014
20071029 31.51 31.58 30.96 30.99 15016091
20071030 30.88 31.10 30.74 30.88 14047708
20071031 31.31 31.35 30.33 30.88 23746506
20071101 30.13 30.33 29.10 29.16 35361256
20071102 29.38 29.71 28.94 29.34 36044320
20071105 29.06 29.48 28.64 29.00 31930514
20071106 29.06 29.97 29.01 29.92 35066800
20071107 29.97 30.27 28.19 28.20 54397804
20071108 28.78 29.03 28.02 28.86 45546524
20071109 28.54 29.73 28.10 29.02 36086780
20071112 28.91 30.51 28.91 29.66 30957612
20071113 30.24 31.10 29.77 31.07 24382446
20071114 31.32 31.43 30.35 30.48 20356756
20071115 29.91 30.38 29.03 29.31 37974124
20071116 29.05 29.20 28.25 28.55 43029116
20071119 28.43 28.53 27.35 27.99 44302548
20071120 27.75 28.40 27.23 27.89 42532248
20071121 27.60 28.02 27.35 27.43 45314612
20071123 27.94 28.55 27.74 28.27 13414638
20071126 28.33 28.44 26.99 27.03 29633786
20071127 27.67 27.67 26.85 27.35 43334440
20071128 27.58 29.01 27.49 28.16 59681868
20071129 28.16 28.23 27.55 28.00 26606856
20071130 29.49 31.17 28.63 29.73 56295948
20071203 30.02 30.02 29.04 29.19 21528194
20071204 29.07 29.29 28.58 29.12 25088864
20071205 29.60 29.82 29.19 29.70 20717384
20071206 29.28 30.65 28.90 29.88 27631250
20071207 30.00 30.22 28.93 29.07 24092178
20071210 29.12 30.16 29.12 29.92 21685164
20071211 29.89 29.89 28.12 28.21 39213304
20071212 28.75 29.23 27.35 28.12 44963148
20071213 27.53 28.09 27.27 28.02 30374020
20071214 27.85 28.26 27.36 27.57 22982808
20071217 27.50 28.31 27.04 27.57 23751404
20071218 27.78 28.13 27.18 27.80 22158690
20071219 27.86 28.68 27.69 28.07 25709434
20071220 28.34 28.39 27.44 27.84 19239316
20071221 28.12 28.21 27.39 27.84 38554336
20071224 27.91 28.78 27.87 28.60 10368727
20071226 28.62 28.81 28.20 28.66 12955619
20071227 28.20 28.32 27.69 27.78 19653174
20071228 27.98 28.03 27.41 27.58 14079496
20071231 27.58 28.02 27.27 27.68 14123674
20080102 27.94 27.94 26.57 26.68 26602820
20080103 26.81 26.92 25.82 26.15 28702986
20080104 25.90 25.96 24.74 25.20 55434304
20080107 25.39 25.71 24.85 25.38 28238294
20080108 25.55 25.77 24.17 24.29 45264000
20080109 24.29 24.86 23.64 24.79 40680460
20080110 24.35 26.09 24.29 25.59 48388120
20080111 25.40 26.26 24.89 25.85 35915520
20080114 26.02 26.05 25.36 25.86 24725948
20080115 24.94 25.11 24.25 24.28 39579384
20080116 25.39 25.77 24.50 25.09 47649308
20080117 25.22 25.38 23.84 23.95 37955472
20080118 24.44 24.74 22.94 23.36 54375440
20080122 22.35 25.92 22.35 24.71 66419676
20080123 24.03 27.59 24.02 26.93 96265736
20080124 27.50 28.82 27.02 28.57 71207632
20080125 28.91 29.37 27.53 28.11 62971468
20080128 27.88 29.27 27.75 29.15 40143996
20080129 29.34 30.10 28.75 29.89 48446264
20080130 29.78 31.17 29.51 30.03 67715032
20080131 29.53 31.40 29.12 31.24 65750892
20080201 30.49 31.68 30.38 30.85 48782236
20080204 29.69 29.84 28.51 28.78 43343056
20080205 28.03 28.39 27.70 27.93 36213972
20080206 28.56 28.70 27.55 27.86 33024852
20080207 27.64 28.59 27.50 28.21 34478380
20080208 28.12 28.22 26.90 27.30 37649000
20080211 27.69 27.69 26.70 27.36 24879932
20080212 27.58 28.11 27.24 27.71 31167182
20080213 27.98 28.40 27.43 28.22 37674048
20080214 28.28 28.38 27.32 27.41 27118638
20080215 27.25 27.59 26.63 27.50 28490430
20080219 28.25 28.50 27.28 27.66 32087110
20080220 27.36 28.54 27.10 28.39 31096892
20080221 28.54 28.86 28.35 28.47 31244166
20080222 28.58 29.25 28.07 29.12 31083286
20080225 28.90 29.51 28.43 29.35 45600000
20080226 29.26 29.62 28.72 29.08 32816464
20080227 28.56 29.92 28.40 29.40 32985874
20080228 29.11 29.11 28.28 28.30 29908760
20080229 28.03 28.16 26.89 27.07 36178844
20080303 27.08 27.09 26.14 26.74 28020426
20080304 26.34 26.92 25.78 26.70 32868724
20080305 27.10 27.78 26.48 26.84 35336332
20080306 26.48 26.68 25.70 25.78 36353112
20080307 25.45 27.22 25.13 26.03 52180072
20080310 26.38 26.44 25.41 25.83 36384748
20080311 27.67 28.54 26.63 28.54 55270788
20080312 28.17 29.26 27.27 27.36 42702120
20080313 26.67 27.62 25.81 27.30 55680656
20080314 27.55 27.84 25.93 26.35 55485656
20080317 25.24 27.15 25.10 26.65 59023488
20080318 27.88 29.25 27.46 29.21 59546508
20080319 29.35 30.04 28.05 28.32 50658520
20080320 28.67 30.38 28.48 30.15 51458272
20080324 30.00 31.05 29.64 29.72 48840908
20080325 29.67 30.08 29.04 29.69 29673704
20080326 29.44 29.44 27.92 28.53 39517356
20080327 28.90 28.90 27.83 28.03 29150468
20080328 28.16 28.27 27.05 27.18 31154440
20080331 27.22 27.55 26.78 26.95 37764744
20080401 28.09 29.20 27.89 29.16 38946292
20080402 29.37 29.41 28.07 28.28 40059488
20080403 28.00 28.71 27.78 28.52 21643342
20080404 28.53 28.84 28.14 28.65 27087218
20080407 29.14 29.42 28.50 28.52 21748184
20080408 28.03 28.09 27.47 27.72 36449312
20080409 27.79 27.92 26.90 27.28 32182556
20080410 27.15 27.38 26.30 26.41 49077692
20080411 26.15 26.71 25.84 25.90 47736672
20080414 25.61 25.85 25.08 25.19 38958168
20080415 25.45 25.91 25.12 25.76 32040356
20080416 27.74 28.10 26.39 26.87 75409752
20080417 26.58 27.70 26.47 27.52 35172320
20080418 28.37 28.75 28.02 28.16 40966568
20080421 27.66 27.73 26.91 27.11 26308410
20080422 27.03 27.41 26.81 27.21 24604926
20080423 27.27 27.45 26.47 26.78 26489372
20080424 26.82 27.91 26.65 27.65 31283036
20080425 27.84 28.53 27.38 28.33 27862786
20080428 28.25 28.41 27.90 28.10 18595058
20080429 28.10 28.18 27.54 27.67 20911504
20080430 27.68 28.33 27.39 27.55 23205708
20080501 27.57 29.42 27.55 28.88 41382588
20080502 29.44 30.01 28.66 28.84 28019130
20080505 28.82 29.07 28.40 28.85 20102356
20080506 28.37 29.26 28.26 28.96 22850478
20080507 29.20 29.24 27.86 27.97 29580718
20080508 28.13 28.17 27.20 27.48 25902744
20080509 27.36 28.02 27.13 27.44 17164552
20080512 27.60 27.97 27.49 27.84 14435016
20080513 27.87 28.03 27.03 27.10 29103934
20080514 27.25 27.53 26.91 27.04 27614572
20080515 27.11 27.69 26.86 27.69 29829908
20080516 27.73 27.74 26.76 27.08 27670160
20080519 27.13 27.54 26.57 26.64 30544014
20080520 26.46 26.50 25.96 26.24 33634344
20080521 26.15 26.56 25.70 25.91 35127876
20080522 25.96 26.60 25.77 26.11 28031276
20080523 26.03 26.13 25.68 25.89 25571776
20080527 25.86 26.21 25.40 25.78 29390966
20080528 25.92 26.07 24.91 25.70 42456244
20080529 25.59 26.31 25.49 26.17 26966208
20080530 26.46 26.46 25.72 25.79 20751124
20080602 25.70 25.76 24.99 25.36 24779094
20080603 25.50 25.67 24.87 25.05 32459382
20080604 24.89 25.26 24.51 24.92 35801576
20080605 25.09 25.70 24.89 25.44 28823636
20080606 25.07 25.09 23.69 23.78 61697160
20080609 24.06 24.20 23.22 23.64 42876584
20080610 23.42 24.78 23.21 24.24 46545148
20080611 24.42 24.47 23.85 23.90 51338328
20080612 24.07 25.10 23.94 24.34 43510084
20080613 24.60 24.88 23.66 24.40 34601384
20080616 24.35 25.24 23.97 24.68 35455748
20080617 25.01 25.44 23.64 23.76 43489988
20080618 23.39 24.18 23.17 23.79 45124524
20080619 23.83 24.04 22.98 23.98 50276040
20080620 22.97 23.76 22.45 22.92 66971504
20080623 23.04 23.19 22.34 22.69 39167500
20080624 22.66 24.03 22.36 23.57 53454028
20080625 23.73 24.83 23.59 23.76 44894148
20080626 23.19 23.68 22.52 22.52 63212604
20080627 22.67 23.00 22.09 22.48 53066616
20080630 22.55 22.76 21.95 22.22 45214856
20080701 21.95 22.66 21.55 22.56 62161436
20080702 22.66 23.18 22.03 22.07 36387936
20080703 22.36 22.84 21.85 22.38 30305516
20080707 22.64 22.92 21.05 22.00 62138664
20080708 22.16 23.18 21.41 23.08 65393948
20080709 23.13 23.54 22.04 22.18 56291216
20080710 21.82 22.59 21.42 22.09 65220336
20080711 21.10 22.24 20.68 21.51 88022056
20080714 22.32 22.44 20.10 20.18 60312240
20080715 19.65 21.35 19.14 19.19 131048304
20080716 22.24 25.56 21.70 25.47 220485104
20080717 25.23 26.88 23.89 26.03 123158704
20080718 26.27 26.48 24.74 26.06 76595272
20080721 26.24 26.75 25.54 25.76 75487552
20080722 25.53 28.63 24.91 28.47 107863224
20080723 28.18 29.91 27.93 28.48 130635880
20080724 28.72 28.82 27.13 27.27 75435280
20080725 27.44 28.07 26.67 27.21 59357816
20080728 27.13 27.75 26.01 26.13 49864892
20080729 26.35 28.49 25.94 28.49 66603760
20080730 29.00 29.47 27.94 29.19 70287288
20080731 28.73 29.22 28.07 28.32 51428016
20080801 28.32 28.66 27.79 28.53 43215572
20080804 28.16 28.78 27.54 28.23 49846292
20080805 28.58 29.64 28.29 29.50 48967984
20080806 29.13 29.29 28.46 28.66 44625712
20080807 28.28 28.97 27.00 27.43 60817712
20080808 27.45 28.85 27.15 28.53 48494360
20080811 28.56 30.33 28.56 29.89 58457372
20080812 29.31 29.81 28.45 28.73 57441856
20080813 28.50 28.68 27.42 27.70 56533252
20080814 27.59 28.86 27.38 28.53 43290936
20080815 28.19 28.83 27.66 28.14 46119324
20080818 28.25 28.25 27.01 27.23 40351724
20080819 26.95 26.95 25.89 26.28 48040164
20080820 26.49 27.43 25.69 27.35 55850004
20080821 26.64 27.12 26.52 26.89 39415944
20080822 27.63 28.05 27.14 27.76 47473240
20080825 27.35 27.64 26.99 27.11 32272644
20080826 27.13 27.67 26.56 27.13 34948328
20080827 27.17 27.56 26.84 27.34 27351890
20080828 27.75 28.78 27.40 28.78 39097108
20080829 28.53 28.91 28.22 28.62 30979852
20080902 29.52 29.97 29.04 29.51 39813352
20080903 29.43 29.68 28.92 29.32 40221968
20080904 28.90 29.27 27.96 28.06 49222868
20080905 27.96 29.64 27.22 29.50 55623064
20080908 31.43 32.11 30.10 31.74 103136696
20080909 31.27 31.91 29.47 29.48 72909472
20080910 29.79 30.73 28.46 29.98 61068020
20080911 29.03 32.09 28.86 32.01 80756216
20080912 31.45 32.62 31.18 32.43 67561696
20080915 30.89 33.10 29.31 29.31 106657856
20080916 29.50 33.21 29.31 33.03 122189240
20080917 31.96 33.33 31.11 31.61 104168392
20080918 32.42 37.40 30.52 34.99 176138064
20080919 41.89 42.32 35.00 37.64 102141376
20080922 37.02 37.07 32.44 33.27 57507844
20080923 33.14 34.60 32.18 32.31 34590468
20080924 33.19 33.81 32.23 32.41 28020652
20080925 33.33 33.85 32.17 32.26 40781384
20080926 31.46 36.17 31.21 35.28 59303476
20080929 34.04 36.32 31.44 31.44 71452136
20080930 33.44 35.93 32.91 35.49 49559896
20081001 34.97 36.50 34.51 34.70 50525392
20081002 34.99 35.61 33.11 33.25 41613956
20081003 35.91 36.83 32.62 32.68 85736408
20081006 31.49 33.55 30.18 31.81 62422040
20081007 32.25 33.09 28.94 28.94 47881220
20081008 28.32 31.92 27.63 30.17 60777420
20081009 31.26 31.27 24.76 25.77 129823424
20081010 24.05 27.92 23.64 26.77 129100832
20081013 28.98 29.31 26.06 28.75 73310048
20081014 31.18 32.31 30.05 31.70 101976944
20081015 30.54 33.13 30.28 31.54 100500784
20081016 31.10 32.44 28.41 32.06 78205848
20081017 31.58 32.57 30.04 30.32 70875160
20081020 30.95 31.21 29.41 30.48 55134924
20081021 29.86 32.15 29.83 30.87 55901820
20081022 30.11 30.73 28.20 29.60 68876488
20081023 29.51 30.17 27.57 29.63 66755776
20081024 27.46 30.26 27.42 29.23 52928028
20081027 28.77 30.40 28.61 29.15 51361660
20081028 30.02 32.59 28.89 32.59 66551996
20081029 32.21 32.35 30.12 30.36 73988968
20081030 31.35 31.44 30.00 30.11 61238596
20081031 29.88 32.68 29.83 32.20 66998684
20081103 32.30 32.60 31.59 31.96 39510696
20081104 32.61 33.33 32.08 33.20 49766212
20081105 33.07 33.42 29.90 30.25 56308556
20081106 28.44 29.57 26.74 27.47 124639320
20081107 26.16 28.17 25.83 28.17 305355744
20081110 28.59 28.67 26.77 27.33 84538128
20081111 26.69 28.20 26.68 27.53 68031776
20081112 27.04 28.09 26.07 26.07 67475160
20081113 26.27 28.02 24.59 27.78 90072160
20081114 26.93 28.54 26.38 27.43 72389832
20081117 26.92 27.43 25.52 26.57 67456832
20081118 26.71 27.09 24.66 25.97 85477000
20081119 25.88 25.97 23.17 23.30 90765864
20081120 22.80 24.29 21.01 21.51 116128464
20081121 21.89 22.45 18.99 20.78 146251792
20081124 21.94 24.98 21.72 24.85 104022264
20081125 25.76 27.13 23.89 25.73 82137816
20081126 25.16 27.50 24.66 27.36 59272404
20081128 27.09 27.70 26.28 27.59 29468378
20081201 26.77 26.77 21.83 22.35 80184688
20081202 23.08 24.95 21.55 24.72 84137240
20081203 23.74 27.21 23.63 26.83 76379568
20081204 26.30 27.84 25.57 26.31 63585956
20081205 25.88 28.65 25.38 28.59 72578024
20081208 29.26 31.25 28.86 31.19 74282760
20081209 30.69 31.28 29.03 29.12 59475152
20081210 29.18 29.41 27.36 27.87 53453836
20081211 26.95 27.19 24.55 24.73 75658640
20081212 23.72 25.66 23.56 25.51 53800688
20081215 25.76 25.81 24.38 24.89 39408220
20081216 25.28 28.47 25.26 28.44 67999728
20081217 27.88 29.17 27.57 28.63 59826088
20081218 28.89 29.99 27.89 28.31 65911392
20081219 28.73 28.82 27.21 28.04 92806552
20081222 27.80 27.98 26.05 26.18 43138344
20081223 26.70 26.82 25.77 25.77 29470788
20081224 26.07 26.43 25.65 26.24 11741230
20081226 26.33 26.60 25.92 26.27 12969664
20081229 26.63 26.65 26.07 26.57 21962050
20081230 26.56 27.50 26.36 27.50 29989912
20081231 27.40 29.11 26.93 28.15 47241500
20090102 27.86 29.10 27.38 28.65 38248276
20090105 28.40 28.45 26.79 26.79 45675328
20090106 27.38 27.52 26.06 26.30 56785376
20090107 25.86 25.95 22.55 24.70 55118244
20090108 24.22 24.89 23.98 24.56 55064940
20090109 24.78 24.81 23.86 24.01 45228880
20090112 24.05 24.18 22.48 22.73 60286988
20090113 22.43 23.69 22.35 23.28 68504928
20090114 22.31 22.64 21.68 22.03 74497336
20090115 21.95 21.98 18.17 19.25 187315008
20090116 19.89 20.33 16.26 17.84 181793440
20090120 16.01 16.25 13.20 13.59 213532384
20090121 14.32 16.07 13.12 15.90 197747888
20090122 15.32 15.84 14.40 15.08 98967568
20090123 14.26 15.43 14.03 15.15 88406392
20090126 15.47 16.13 14.74 14.78 79030288
20090127 15.09 15.89 15.04 15.46 80959856
20090128 18.15 20.48 17.58 20.23 212823280
20090129 18.94 19.79 17.88 17.93 133554320
20090130 18.48 18.86 17.54 18.05 102188096
20090202 17.58 18.60 17.38 18.36 85811704
20090203 18.76 18.85 16.66 17.69 99788104
20090204 18.00 18.77 16.81 16.97 92022440
20090205 16.76 16.93 14.27 15.83 212381328
20090206 16.88 18.86 16.63 18.62 121531264
20090209 18.64 19.07 18.06 18.54 76628320
20090210 18.33 18.54 15.63 15.90 140662208
20090211 16.29 17.10 15.91 17.02 76334104
20090212 16.09 16.35 14.85 16.34 148807712
20090213 15.90 15.97 15.14 15.33 90983808
20090217 14.18 14.65 13.32 13.32 125663176
20090218 13.94 14.01 11.73 12.69 195937072
20090219 12.56 13.37 11.61 11.68 133059016
20090220 10.77 11.09 8.57 10.61 383217824
20090223 11.44 12.60 10.27 10.73 231492752
20090224 11.08 12.75 10.85 12.69 192426816
20090225 12.61 13.70 11.45 13.07 215822704
20090226 14.19 14.63 13.44 14.01 174916272
20090227 12.21 14.43 11.55 11.77 192071536
20090302 10.68 11.12 9.99 10.54 167260128
20090303 11.17 11.45 10.16 10.38 160755200
20090304 11.01 11.01 8.70 9.40 244126864
20090305 8.65 8.70 7.59 7.90 282428544
20090306 8.49 9.23 7.79 8.38 263500112
20090309 8.41 10.41 8.27 9.70 214903312
20090310 10.88 11.62 10.41 11.49 239921872
20090311 12.08 12.38 11.01 11.56 195633584
20090312 11.23 13.63 11.05 13.57 199657760
20090313 14.09 14.60 12.56 13.56 202580384
20090316 14.02 14.82 13.32 13.33 189158880
20090317 13.20 14.26 12.59 14.26 148957584
20090318 14.01 16.84 13.77 16.75 239182288
20090319 16.98 17.12 14.76 15.00 180897440
20090320 14.97 15.05 13.57 13.61 171966512
20090323 15.47 17.19 14.80 16.86 191924320
20090324 16.10 17.05 15.01 15.08 172581072
20090325 15.86 16.72 14.46 15.97 223861584
20090326 16.39 16.44 15.05 15.51 167986432
20090327 14.94 16.18 14.89 15.16 133546816
20090330 14.30 14.71 13.01 13.01 152161472
20090331 13.63 14.35 13.37 13.85 149938752
20090401 13.35 14.53 13.28 14.09 161237344
20090402 15.49 15.81 14.50 14.91 212682640
20090403 14.76 15.89 14.52 15.89 134218032
20090406 15.06 15.21 14.63 14.83 122647200
20090407 14.36 14.98 14.11 14.44 120478656
20090408 14.69 14.76 14.02 14.48 93855336
20090409 19.30 19.41 16.94 19.08 387137216
20090413 18.34 19.41 18.01 19.13 178609808
20090414 18.75 19.00 17.56 17.77 158773840
20090415 17.48 19.09 17.12 19.02 122527752
20090416 19.12 19.44 18.14 18.92 133198832
20090417 18.88 20.42 18.37 19.71 171623040
20090420 18.45 18.72 16.52 16.54 166822304
20090421 16.11 18.30 15.70 18.30 190230928
20090422 17.71 20.00 17.65 17.68 255175840
20090423 18.11 19.73 18.09 19.54 212272144
20090424 20.07 21.37 19.50 20.82 228474096
20090427 19.90 20.65 19.71 19.75 137760240
20090428 18.85 19.57 18.75 18.95 110405896
20090429 19.30 20.13 18.82 19.43 146753152
20090430 19.80 21.36 19.36 19.46 119084528
20090501 19.43 19.82 18.82 19.08 99442640
20090504 19.88 23.59 19.71 23.59 302311264
20090505 22.99 23.49 22.11 22.64 180499568
20090506 23.89 26.16 23.79 26.16 262802432
20090507 27.25 27.63 23.62 24.14 243062928
20090508 23.42 27.47 23.23 27.47 491104032
20090511 26.51 27.73 25.86 25.86 193307648
20090512 26.07 26.41 23.68 25.05 194698176
20090513 24.06 24.70 23.55 23.59 139215952
20090514 23.64 25.04 23.27 25.04 125674136
20090515 24.94 25.46 23.96 24.24 96907824
20090518 25.36 26.27 24.63 26.25 110321616
20090519 26.34 26.40 24.76 24.81 99254216
20090520 25.21 25.49 23.67 23.84 126047536
20090521 22.86 24.63 22.85 24.41 101385584
20090522 24.45 24.57 23.70 23.70 60913272
20090526 23.62 25.11 23.47 25.00 95134568
20090527 25.20 25.25 23.44 23.47 112871016
20090528 23.56 24.15 22.64 24.15 132233728
20090529 24.17 24.86 23.52 24.86 124408776
20090601 25.11 25.39 24.37 24.79 125531552
20090602 24.21 24.32 23.50 23.78 104771448
20090603 23.69 24.02 23.28 23.52 84415112
20090604 23.78 24.47 23.18 24.47 77191712
20090605 24.83 25.04 24.07 24.10 81109776
20090608 23.98 24.96 23.88 24.75 67400440
20090609 24.86 25.04 24.49 25.01 72347520
20090610 25.10 25.15 23.96 24.28 91298976
20090611 24.31 24.76 23.63 24.39 65321896
20090612 24.29 24.86 24.16 24.84 50266352
20090615 24.58 24.86 24.03 24.09 61456452
20090616 23.69 24.48 23.69 23.79 63767348
20090617 23.55 23.63 22.40 22.51 103364416
20090618 22.45 23.33 21.03 23.10 75879160
20090619 23.40 24.57 22.56 23.58 103948112
20090622 23.18 23.58 21.91 21.94 84243496
20090623 22.09 22.71 21.60 22.33 85273528
20090624 22.60 22.91 22.28 22.59 70821696
20090625 22.49 23.21 21.69 23.20 66100604
20090626 23.14 23.47 22.91 23.27 64359664
20090629 23.36 24.02 23.01 23.91 62269528
20090630 23.84 24.35 23.57 23.65 76944992
20090701 23.64 24.01 23.43 23.53 58663824
20090702 23.13 23.29 22.48 22.50 53903652
20090706 22.37 22.83 21.66 22.52 79600776
20090707 22.57 23.24 22.42 22.74 66419640
20090708 22.74 22.98 21.52 22.33 96317456
20090709 22.63 22.99 22.04 22.69 55227692
20090710 22.49 22.75 22.24 22.29 55087768
20090713 22.79 24.18 22.73 24.18 88343960
20090714 24.10 24.20 23.35 23.79 69637064
20090715 24.10 24.83 24.03 24.66 93340792
20090716 24.44 24.74 23.95 24.42 63109172
20090717 24.44 24.69 23.96 24.37 56138328
20090720 24.45 25.33 24.14 24.88 66570232
20090721 25.13 25.25 24.18 24.71 66211908
20090722 23.09 24.24 22.83 23.83 154585216
20090723 23.77 23.93 23.42 23.65 102504664
20090724 23.42 23.44 22.59 22.88 96331000
20090727 22.93 23.72 22.79 23.61 64102180
20090728 23.39 24.02 23.30 23.90 64303036
20090729 23.68 24.14 23.55 23.77 49317868
20090730 24.03 24.67 23.91 24.24 55925772
20090731 24.27 24.30 23.82 23.84 56298560
20090803 24.27 25.18 24.24 25.15 67942184
20090804 25.04 26.31 24.58 25.88 84424768
20090805 26.09 27.40 25.98 27.37 89500976
20090806 27.89 28.31 26.83 27.32 87689184
20090807 27.75 28.66 27.35 28.09 73282888
20090810 27.83 28.31 27.49 27.97 44388384
20090811 27.64 27.66 26.26 26.26 74661056
20090812 26.10 26.86 26.00 26.54 54800236
20090813 26.90 27.25 25.44 27.23 50676780
20090814 27.15 27.43 26.66 27.08 46132808
20090817 26.13 26.36 25.64 25.69 53191992
20090818 25.92 26.13 25.60 25.73 37536128
20090819 25.41 26.23 25.23 25.99 47551936
20090820 26.08 27.07 26.07 26.84 49246900
20090821 27.26 27.42 26.98 27.29 52360072
20090824 27.51 27.87 26.57 26.68 52876632
20090825 26.93 27.41 26.66 26.69 43811724
20090826 26.51 27.07 26.39 26.98 44345996
20090827 26.91 27.20 26.72 27.09 36136352
20090828 27.36 27.36 26.57 26.66 36252056
20090831 26.34 26.96 26.15 26.88 36465332
20090901 26.70 27.12 25.21 25.60 89441176
20090902 25.49 26.08 25.29 25.48 55190752
20090903 25.72 26.29 25.70 26.28 40408684
20090904 26.25 26.35 25.94 26.28 32307064
20090908 26.57 26.65 25.98 26.35 32494540
20090909 26.40 27.10 26.35 27.03 48618636
20090910 26.86 27.30 26.66 27.21 41917404
20090911 27.17 27.43 26.73 26.79 34610228
20090914 26.54 27.34 26.47 27.27 32822394
20090915 27.28 28.22 27.14 27.91 51969968
20090916 28.10 28.87 27.71 28.72 50862312
20090917 28.56 28.75 27.88 28.11 37753300
20090918 28.40 28.40 27.57 27.82 43770972
20090921 27.73 28.02 27.49 27.63 35212692
20090922 27.96 28.85 27.66 28.70 46311376
20090923 28.65 28.72 28.04 28.09 39094816
20090924 28.23 28.51 27.27 27.79 47765928
20090925 27.61 27.78 27.14 27.53 35303204
20090928 27.65 28.23 27.36 28.23 32068290
20090929 28.03 28.29 27.64 27.69 30415918
20090930 27.77 28.01 27.24 27.52 40127316
20091001 27.40 27.40 25.91 25.98 57804260
20091002 25.43 26.07 25.38 25.67 53305236
20091005 26.80 27.64 26.70 27.43 57459412
20091006 27.68 28.37 27.65 27.99 60480432
20091007 27.82 28.62 27.70 28.58 42823760
20091008 28.48 28.74 28.24 28.37 46422572
20091009 28.33 28.65 28.19 28.53 29917072
20091012 28.81 29.83 28.43 29.57 53759440
20091013 29.28 29.63 28.93 29.36 39572364
20091014 29.98 30.70 29.68 30.61 64397880
20091015 30.28 30.79 30.20 30.65 40006600
20091016 29.87 29.91 29.13 29.32 58846080
20091019 29.64 29.71 29.08 29.37 33100178
20091020 29.28 29.92 29.15 29.75 42719940
20091021 29.40 30.39 28.17 28.23 116436856
20091022 28.12 29.57 27.94 29.47 76709376
20091023 29.48 29.48 28.37 28.64 50557904
20091026 28.63 28.65 27.61 27.79 56527456
20091027 27.75 28.04 27.39 27.73 51010160
20091028 27.57 27.61 26.76 26.82 58643552
20091029 27.33 27.95 27.04 27.90 49039560
20091030 27.68 27.83 26.71 26.88 68018088
20091102 27.21 27.58 26.12 26.97 56904352
20091103 26.49 27.39 26.38 27.09 38783752
20091104 27.42 27.51 26.14 26.24 47092048
20091105 26.44 26.74 25.93 26.70 54569000
20091106 26.14 26.74 26.01 26.53 38439628
20091109 26.91 27.79 26.53 27.79 45399624
20091110 27.64 27.84 27.33 27.49 35993440
20091111 27.76 28.50 27.64 28.18 40969932
20091112 28.16 28.28 27.50 27.61 35496720
20091113 27.46 27.54 26.78 27.08 37383332
20091116 27.32 28.06 27.18 27.60 46254168
20091117 27.58 27.88 27.38 27.76 29843422
20091118 27.68 28.31 27.66 28.24 27890682
20091119 27.97 28.01 27.53 27.71 31528384
20091120 27.60 27.67 27.06 27.27 42801560
20091123 27.61 27.74 27.28 27.46 33460888
20091124 27.29 27.46 26.89 27.26 29659146
20091125 27.41 27.52 27.05 27.23 23386686
20091127 26.38 26.99 26.32 26.55 23687988
20091130 26.69 27.49 26.66 27.43 37549624
20091201 27.54 27.78 27.25 27.39 33900780
20091202 27.28 27.38 26.69 26.86 36148076
20091203 26.93 27.31 25.84 25.92 68089984
20091204 26.44 26.84 25.99 26.38 65325732
20091207 26.49 26.72 25.62 25.79 36553424
20091208 25.43 25.89 25.35 25.47 43623804
20091209 25.59 25.78 25.26 25.40 36484332
20091210 25.62 25.69 24.71 24.77 63510048
20091211 24.55 25.10 24.47 24.86 49565936
20091214 24.85 25.35 24.55 24.94 44845672
20091215 25.46 25.75 24.46 25.11 260190736
20091216 25.53 25.64 25.01 25.28 89368376
20091217 25.09 25.62 25.07 25.51 82514160
20091218 25.81 26.42 25.62 26.20 148971424
20091221 26.41 26.90 26.27 26.75 48282744
20091222 26.67 26.71 26.09 26.57 46707652
20091223 26.68 26.69 26.14 26.27 26079598
20091224 26.38 26.55 26.29 26.51 10712373
20091228 26.50 26.61 25.97 26.17 20188774
20091229 26.14 26.30 25.98 26.10 18996444
20091230 25.93 26.24 25.87 26.24 19508698
20091231 26.16 26.65 26.11 26.41 29580754
20100104 26.44 26.89 26.24 26.73 40203288
20100105 26.68 27.63 26.65 27.46 56638256
20100106 27.43 27.72 27.19 27.50 33970076
20100107 27.51 28.79 27.32 28.50 63008732
20100108 28.28 28.72 27.98 28.24 36291880
20100111 28.46 28.54 27.96 28.18 24925698
20100112 27.86 27.93 26.91 27.47 40672720
20100113 27.39 28.14 27.20 27.96 37525092
20100114 27.88 28.58 27.88 28.36 32236362
20100115 28.20 28.28 27.28 27.47 48298176
20100119 27.33 27.86 27.01 27.67 41716032
20100120 27.42 28.03 27.10 27.22 77382216
20100121 27.38 27.88 26.59 27.40 92139888
20100122 27.37 27.80 26.58 26.67 71039944
20100125 26.86 27.44 26.60 27.06 49385440
20100126 26.86 27.74 26.34 26.41 68059528
20100127 26.32 27.63 26.30 27.59 64465364
20100128 27.67 28.15 27.12 27.84 63479184
20100129 27.83 28.54 27.77 27.82 90741912
20100201 27.98 28.46 27.89 28.31 46237812
20100202 28.34 28.50 27.89 28.17 51416164
20100203 28.00 28.21 27.42 27.58 45502084
20100204 27.39 27.52 26.46 26.52 69619176
20100205 26.76 27.16 26.09 26.87 69867824
20100208 26.69 26.87 25.88 25.90 44306520
20100209 26.36 26.60 25.85 26.18 47795368
20100210 26.08 27.01 26.02 26.64 42958728
20100211 26.61 26.70 26.18 26.54 36548096
20100212 26.26 26.50 25.94 26.35 46253012
20100216 26.65 26.85 26.40 26.85 36829592
20100217 27.04 27.09 26.55 26.79 51125976
20100218 26.76 27.02 26.62 26.80 30902168
20100219 26.54 26.93 26.53 26.83 32826826
20100222 26.93 27.59 26.84 27.45 42701004
20100223 27.39 27.44 26.64 26.75 39541092
20100224 26.90 27.22 26.64 27.11 36508000
20100225 26.63 26.93 26.50 26.89 34878916
20100226 26.94 26.95 26.39 26.80 51850376
20100301 26.90 27.04 26.61 26.81 35006860
20100302 26.86 27.65 26.83 27.32 46516856
20100303 27.39 27.88 27.38 27.64 36630332
20100304 27.79 28.00 27.65 27.86 31518010
20100305 28.06 28.69 27.98 28.57 41376576
20100308 28.55 28.77 28.25 28.32 31946936
20100309 28.21 28.64 27.90 28.40 31927040
20100310 28.55 29.24 28.52 28.98 43431628
20100311 28.94 29.17 28.66 29.17 32778976
20100312 29.24 29.34 28.90 29.04 37415236
20100315 28.89 29.30 28.68 29.30 27457700
20100316 29.34 29.72 29.15 29.68 41016724
20100317 29.81 30.06 29.66 29.94 33849048
20100318 29.86 29.95 29.26 29.69 34674148
20100319 29.89 29.93 29.36 29.78 54869384
20100322 29.49 29.98 29.45 29.81 29173914
20100323 29.86 30.50 29.78 30.46 40117652
20100324 30.23 30.66 30.06 30.25 36868464
20100325 30.41 31.35 30.29 30.44 48386112
20100326 30.59 31.14 30.38 30.60 36811432
20100329 30.73 30.82 30.29 30.48 25792908
20100330 30.48 30.68 30.19 30.23 27484228
20100331 29.97 30.54 29.97 30.50 28959656
20100401 30.78 30.97 30.51 30.75 33711512
20100405 30.86 31.12 30.64 30.88 31446998
20100406 30.74 31.75 30.73 31.64 40301200
20100407 31.64 31.84 31.14 31.35 35214692
20100408 31.16 31.77 30.93 31.59 32856722
20100409 31.76 32.00 31.29 31.66 27655940
20100412 31.76 32.05 31.63 31.78 25617624
20100413 31.52 31.60 31.10 31.51 38813528
20100414 31.81 32.76 31.71 32.62 55550116
20100415 32.57 33.22 32.46 32.84 48863092
20100416 32.55 32.59 31.03 31.91 91665920
20100419 31.97 32.60 31.49 32.36 55992408
20100420 32.53 33.22 32.34 33.02 47765576
20100421 31.94 33.57 31.86 32.35 98165928
20100422 32.05 33.05 31.91 32.91 50774692
20100423 33.03 33.12 32.54 32.81 31627894
20100426 32.70 32.79 31.94 32.07 36919888
20100427 31.56 32.41 31.02 31.09 53742588
20100428 31.43 32.00 31.33 31.80 39818812
20100429 32.14 32.74 32.08 32.57 31650544
20100430 32.59 33.15 32.32 32.45 54530040
20100503 32.56 33.41 32.55 33.21 38201668
20100504 32.75 33.29 32.07 32.29 54919992
20100505 32.03 32.57 31.14 32.06 46029584
20100506 31.84 32.15 28.77 30.61 80218144
20100507 30.31 31.17 29.64 30.25 68212280
20100510 31.66 32.47 31.57 32.36 68454528
20100511 31.91 33.05 31.82 32.30 48780164
20100512 32.57 33.19 32.45 33.04 40358200
20100513 32.88 33.21 32.47 32.47 34424084
20100514 32.16 32.28 31.18 31.45 58465656
20100517 31.49 31.65 30.57 31.38 47924936
20100518 31.69 31.76 29.79 30.03 57728196
20100519 29.40 29.72 28.56 29.53 73897312
20100520 28.90 29.45 28.12 28.16 79489136
20100521 27.53 29.74 27.53 29.56 89843728
20100524 29.03 29.20 28.01 28.18 66082108
20100525 27.20 28.38 26.94 28.37 56230152
20100526 28.69 28.80 27.19 27.52 63535072
20100527 28.18 28.94 27.98 28.87 49787384
20100528 28.93 28.96 28.02 28.16 41651380
20100601 28.15 28.66 27.67 27.71 40214968
20100602 28.03 28.66 27.80 28.64 33087304
20100603 28.82 28.94 28.00 28.33 31467112
20100604 27.76 27.93 27.14 27.27 51646468
20100607 27.49 27.59 26.76 26.79 37662328
20100608 26.96 27.30 26.17 27.25 48017844
20100609 27.44 27.45 26.41 26.53 38699808
20100610 27.01 27.72 26.90 27.61 42392404
20100611 27.23 27.44 26.85 27.33 40207428
20100614 27.29 27.46 26.81 26.90 46358636
20100615 27.08 27.42 26.99 27.40 45973760
20100616 27.24 27.73 27.16 27.60 29244850
20100617 27.58 27.67 27.02 27.42 31315220
20100618 27.52 27.71 27.23 27.55 40236564
20100621 27.92 27.98 27.28 27.43 30567470
20100622 27.51 27.81 26.93 26.96 34325980
20100623 26.88 27.25 26.65 26.82 36705436
20100624 26.55 26.60 25.80 26.37 68204736
20100625 26.65 27.10 26.36 26.55 80457128
20100628 26.74 26.84 26.33 26.53 32311132
20100629 26.08 26.17 25.32 25.45 56609120
20100630 25.57 25.96 25.05 25.13 38203480
20100701 25.07 25.46 24.15 24.72 60052028
20100702 24.93 25.21 24.30 24.42 32834862
20100706 24.99 25.17 24.33 24.69 37946048
20100707 24.82 26.24 24.68 26.17 49745208
20100708 26.56 26.56 25.62 26.15 38944912
20100709 26.01 26.54 25.91 26.50 25371528
20100712 26.43 26.63 26.07 26.56 19113150
20100713 26.87 27.56 26.82 27.43 32251536
20100714 27.19 27.27 26.75 27.15 31892230
20100715 27.34 27.64 26.52 27.30 49028632
20100716 26.94 26.96 25.68 25.76 56495224
20100719 25.79 25.91 25.15 25.54 35316496
20100720 25.00 25.44 24.83 25.43 48565312
20100721 27.02 27.09 25.49 25.58 72242992
20100722 26.13 26.98 26.06 26.89 53993116
20100723 26.83 27.04 26.50 26.92 26219114
20100726 26.95 27.41 26.73 27.40 23149876
20100727 27.89 28.24 27.72 27.87 39131036
20100728 27.73 28.02 27.41 27.55 24383460
20100729 27.80 27.97 26.97 27.18 30608322
20100730 26.77 27.48 26.75 27.22 28005868
20100802 27.77 28.05 27.44 28.04 28529700
20100803 27.93 27.97 27.43 27.60 30097630
20100804 27.70 27.78 27.24 27.47 29426336
20100805 27.25 27.49 27.10 27.42 22251450
20100806 27.03 27.31 26.79 27.29 39291688
20100809 27.44 27.80 27.06 27.76 29693378
20100810 27.48 27.60 27.05 27.31 30342276
20100811 26.81 26.93 25.82 25.86 40294576
20100812 25.57 25.95 25.44 25.57 32485334
20100813 25.56 25.86 25.38 25.41 25925584
20100816 25.24 25.48 25.10 25.25 25009746
20100817 25.53 25.58 24.79 24.92 50318264
20100818 24.88 25.24 24.67 24.96 38720584
20100819 24.68 24.94 23.87 24.02 52388512
20100820 24.02 24.30 23.87 24.19 40702868
20100823 24.45 24.47 23.79 23.83 34338268
20100824 23.56 23.65 23.15 23.25 56600088
20100825 23.02 23.26 22.64 23.21 56494228
20100826 23.34 23.70 23.01 23.10 41910260
20100827 23.25 23.60 23.08 23.60 45862624
20100830 23.53 23.58 22.84 22.86 38607200
20100831 22.79 23.29 22.65 23.16 36317600
20100901 23.51 24.34 23.36 24.25 54793732
20100902 24.27 24.69 24.21 24.68 38842716
20100903 25.32 25.70 25.16 25.41 43464624
20100907 25.14 25.25 24.50 24.51 31511022
20100908 24.61 24.98 24.61 24.80 23071698
20100909 25.28 25.58 24.80 25.26 29214816
20100910 25.40 25.54 25.24 25.32 20230116
20100913 25.93 26.34 25.81 26.06 40258068
20100914 25.86 25.89 25.46 25.63 30318480
20100915 25.29 26.00 25.18 25.90 33166062
20100916 25.72 25.84 25.47 25.63 29490096
20100917 25.93 25.93 25.44 25.58 34982688
20100920 25.66 26.21 25.49 26.12 31045578
20100921 26.19 26.51 25.85 25.94 32762650
20100922 25.93 26.04 25.29 25.38 32796920
20100923 24.88 25.24 24.62 24.62 60318764
20100924 25.04 25.30 24.91 25.16 47267092
20100927 25.29 25.49 25.07 25.11 28861232
20100928 25.15 25.44 24.69 24.93 39352704
20100929 24.79 24.95 24.50 24.62 38313512
20100930 24.82 25.20 24.60 24.70 37997960
20101001 24.88 25.26 24.70 25.13 32661364
20101004 25.09 25.36 24.80 24.96 26079344
20101005 25.24 25.91 24.98 25.81 43512724
20101006 25.78 26.05 25.70 25.86 32391880
20101007 26.03 26.14 25.41 25.57 27755738
20101008 25.75 25.81 25.29 25.52 29966524
20101011 25.53 25.67 25.04 25.22 25054288
20101012 25.02 25.61 24.88 25.55 37976608
20101013 25.79 25.90 25.20 25.38 42554884
20101014 25.03 25.07 23.80 24.31 119383568
20101015 24.58 24.58 22.98 23.19 147438992
20101018 23.30 24.47 23.25 24.46 67800656
20101019 24.26 24.90 23.98 24.14 73435016
20101020 23.87 25.54 23.77 25.17 103216864
20101021 25.34 25.97 23.47 25.60 53377976
20101022 25.60 25.81 25.32 25.68 27083858
20101025 25.93 25.98 25.10 25.29 37402044
20101026 25.17 25.56 25.06 25.48 31113306
20101027 25.26 25.57 25.17 25.32 35950188
20101028 25.41 25.53 25.18 25.51 24382102
20101029 25.39 25.70 25.24 25.63 24424406
20101101 25.60 25.67 25.17 25.50 25183640
20101102 25.57 25.62 25.35 25.54 25526444
20101103 25.36 26.11 25.31 26.07 32865924
20101104 26.41 27.09 26.24 27.06 58239696
20101105 27.15 28.93 27.14 28.79 80945944
20101108 28.48 28.85 28.09 28.61 36268688
20101109 28.61 28.68 27.63 27.72 37735108
20101110 27.67 28.20 27.47 28.16 37808288
20101111 27.94 28.15 27.57 27.77 23628746
20101112 27.60 27.63 27.00 27.13 27444600
20101115 27.21 27.79 27.16 27.24 23506848
20101116 27.09 27.22 26.45 26.79 45973664
20101117 26.78 27.03 26.37 26.46 32434868
20101118 26.84 27.30 26.71 27.10 31225540
20101119 27.03 27.14 26.69 27.08 25121248
20101122 26.86 26.96 26.39 26.55 25197168
20101123 26.25 26.55 26.14 26.40 30617274
20101124 26.52 26.74 26.36 26.71 22367958
20101126 26.52 26.75 26.26 26.26 9377954
20101129 26.19 26.95 26.12 26.80 31647562
20101130 26.48 27.03 26.45 26.81 33559448
20101201 27.17 27.39 26.80 27.12 35867676
20101202 27.22 28.36 27.18 28.36 43843764
20101203 27.93 28.70 27.88 28.62 37404532
20101206 28.43 28.67 28.31 28.32 27663528
20101207 28.66 28.82 28.00 28.05 30617780
20101208 28.13 28.94 28.08 28.94 31845784
20101209 29.11 29.67 29.06 29.63 46428672
20101210 29.87 30.11 29.72 29.82 40744068
20101213 30.04 30.12 29.56 29.77 30878930
20101214 29.69 29.89 29.22 29.38 27200298
20101215 29.34 29.69 29.21 29.35 37351452
20101216 29.40 29.91 29.26 29.58 34911580
20101217 29.55 29.79 29.27 29.52 38301456
20101220 29.58 29.83 29.41 29.66 22623932
20101221 29.68 30.43 29.62 30.37 25862678
20101222 30.42 31.14 30.41 30.85 29498074
20101223 30.77 30.90 30.41 30.53 17208496
20101227 30.45 30.88 30.33 30.75 14030544
20101228 30.60 30.84 30.54 30.74 15085700
20101229 30.77 30.82 30.52 30.56 12464456
20101230 30.58 30.66 30.25 30.37 11850404
20101231 30.27 30.57 30.21 30.53 12289578
20110103 30.84 31.19 30.70 31.11 34911784
20110104 31.18 31.47 31.03 31.18 30795094
20110105 30.95 32.02 30.94 31.89 43892684
20110106 31.68 31.99 31.65 31.68 32986298
20110107 31.75 31.75 30.19 31.04 82792872
20110110 30.71 30.99 30.51 30.74 30716232
20110111 31.22 31.22 30.58 30.94 27638154
20110112 31.26 31.68 31.15 31.54 29617636
20110113 31.66 31.67 31.23 31.42 25515562
20110114 31.35 32.33 31.35 32.27 34873012
20110118 32.30 32.50 31.59 32.01 36037276
20110119 31.59 32.29 31.18 31.34 52408528
20110120 31.53 31.92 31.15 31.42 34950860
20110121 31.79 32.23 31.58 32.03 36080920
20110124 32.02 32.23 31.97 32.22 27883064
20110125 32.04 32.23 31.52 32.22 28654740
20110126 32.26 32.35 31.93 31.97 26253236
20110127 31.74 32.07 31.60 32.02 23422504
20110128 32.11 32.32 31.32 31.37 30799864
20110131 31.51 32.02 31.26 31.94 24000222
20110201 32.13 33.00 32.05 32.95 31828226
20110202 32.71 32.83 32.25 32.29 25099090
20110203 32.23 32.53 32.07 32.32 19204994
20110204 32.28 32.45 31.94 32.33 18482102
20110207 32.56 33.10 32.50 32.88 21643952
20110208 32.85 33.80 32.76 33.65 40356108
20110209 32.79 33.21 32.31 32.69 72800040
20110210 32.63 32.99 32.32 32.56 31594060
20110211 32.26 33.44 32.22 33.31 41127340
20110214 33.18 33.61 33.14 33.42 17973556
20110215 33.49 33.74 33.13 33.23 24723002
20110216 33.26 33.33 32.05 32.86 87564728
20110217 32.62 32.76 32.44 32.51 26979032
20110218 32.57 32.63 31.91 32.21 44490356
20110222 31.55 31.81 30.72 30.96 59938304
20110223 31.00 31.26 30.39 31.08 39081092
20110224 30.67 31.17 30.53 31.02 36082912
20110225 31.91 32.31 31.82 31.97 47105044
20110228 32.09 32.24 31.61 31.83 31130004
20110301 31.91 32.03 31.18 31.23 35430152
20110302 30.98 31.53 29.42 31.13 31462110
20110303 31.53 32.10 31.51 31.98 31666724
20110304 31.85 31.93 31.15 31.49 40214324
20110307 31.76 31.94 31.19 31.30 23872518
20110308 31.53 32.35 31.43 32.08 34423600
20110309 32.05 32.53 31.80 32.36 25093720
20110310 31.88 32.15 31.59 31.63 30141996
20110311 31.54 32.05 31.52 31.95 23201312
20110314 31.57 31.81 31.32 31.67 27385220
20110315 31.03 31.88 30.79 31.84 43349724
20110316 31.86 31.95 30.69 30.82 48654400
20110317 31.20 31.28 30.22 30.94 51234124
20110318 31.42 31.94 31.20 31.41 64617584
20110321 31.81 31.82 31.04 31.46 33335564
20110322 31.42 31.44 31.08 31.09 24499130
20110323 31.02 31.10 30.51 31.03 25727022
20110324 30.81 31.19 30.65 31.12 21274550
20110325 31.08 31.79 30.97 31.52 23790530
20110328 31.61 31.61 31.18 31.19 17768738
20110329 31.19 31.19 30.85 31.17 22030986
20110330 31.39 31.65 31.18 31.49 19656484
20110331 31.19 31.38 31.11 31.29 21971294
20110401 31.66 31.84 31.40 31.63 25122198
20110404 31.56 31.70 31.10 31.38 24754316
20110405 31.35 31.84 31.19 31.57 23475754
20110406 31.69 32.09 31.45 31.97 35182972
20110407 31.94 32.20 31.61 31.74 30643042
20110408 32.07 32.10 31.14 31.20 26174052
20110411 31.20 31.39 30.86 30.98 27510178
20110412 30.75 31.27 30.61 30.98 23143850
20110413 31.12 31.17 30.24 30.27 39518596
20110414 30.14 30.18 29.70 29.75 40197908
20110415 29.91 30.07 29.46 29.49 79490808
20110418 29.11 29.48 28.96 29.13 45331516
20110419 29.29 29.75 29.21 29.67 40731284
20110420 28.88 29.04 27.84 28.45 145182336
20110421 28.58 28.65 27.92 28.16 68196264
20110425 28.12 28.42 28.08 28.18 32646422
20110426 28.30 28.52 28.04 28.49 35065212
20110427 28.56 28.99 28.47 28.88 31832220
20110428 28.71 28.98 28.71 28.88 37734828
20110429 28.82 29.03 28.61 28.72 28173782
20110502 28.95 28.97 28.56 28.74 31184730
20110503 28.51 29.14 28.47 29.12 32247326
20110504 29.14 29.28 28.49 28.51 40873800
20110505 28.44 28.54 27.51 27.87 53929208
20110506 28.18 28.33 27.86 27.99 36168028
20110509 27.81 28.21 27.79 27.95 21781320
20110510 28.08 28.32 28.04 28.27 25567396
20110511 28.20 28.36 27.77 27.90 28721636
20110512 27.96 28.02 27.44 27.97 27537092
20110513 28.02 28.14 27.59 27.67 32673646
20110516 27.56 28.08 27.52 27.60 32622170
20110517 27.52 28.49 27.49 28.48 40537292
20110518 28.45 28.67 28.20 28.65 24074908
20110519 28.74 28.81 28.20 28.35 25442644
20110520 28.21 28.35 27.69 27.74 29566542
20110523 27.34 27.67 27.27 27.28 28356664
20110524 27.32 27.47 27.13 27.37 21300174
20110525 27.31 27.65 27.18 27.31 20841236
20110526 27.22 27.57 27.16 27.44 18579440
20110527 27.47 28.22 27.45 27.88 24756908
20110531 28.14 28.31 27.81 28.11 27684252
20110601 28.10 28.10 26.67 26.69 46501188
20110602 26.79 27.10 26.13 26.91 54637752
20110603 26.42 27.08 26.36 26.61 32260730
20110606 26.13 26.50 25.84 26.02 43610584
20110607 26.13 26.35 25.46 25.53 43722112
20110608 25.62 25.94 25.03 25.13 56653376
20110609 25.25 26.13 25.12 25.98 43530544
20110610 25.73 26.30 25.42 26.04 46688720
20110613 26.65 26.78 26.19 26.65 41830136
20110614 26.97 27.36 26.66 26.77 42559676
20110615 26.42 26.55 25.85 26.30 43592920
20110616 26.29 26.72 26.12 26.55 40307972
20110617 26.94 27.22 26.85 27.08 46947508
20110620 26.92 27.07 26.52 26.70 32065326
20110621 26.89 27.31 26.70 27.21 30023966
20110622 27.14 27.66 27.05 27.12 31463264
20110623 26.66 26.99 26.34 26.79 46827904
20110624 26.82 27.17 26.47 27.01 44514636
20110627 26.94 27.43 26.93 27.20 31169852
20110628 27.40 27.44 26.96 27.24 35551532
20110629 27.64 27.87 27.28 27.81 38834360
20110630 27.87 28.04 27.60 27.80 29831590
20110701 27.82 28.48 27.70 28.41 30592014
20110705 28.26 28.30 27.82 28.16 31566820
20110706 27.71 27.92 27.38 27.86 29739742
20110707 28.42 28.67 28.32 28.40 29137780
20110708 28.02 28.14 27.80 28.04 24374678
20110711 27.59 27.75 27.20 27.34 29172702
20110712 27.11 27.66 27.10 27.14 25756544
20110713 27.37 27.84 27.22 27.28 28425802
20110714 27.42 27.54 26.98 27.03 27381052
20110715 27.17 27.28 26.69 26.93 34705820
20110718 26.78 27.00 26.13 26.63 49464160
20110719 27.04 28.38 26.89 28.15 65282188
20110720 28.31 28.92 28.29 28.43 44810164
20110721 28.78 29.36 28.58 29.11 46738580
20110722 29.12 29.16 28.71 28.87 26168146
20110725 28.59 28.77 28.34 28.68 27380446
20110726 28.68 29.00 28.46 28.70 22874216
20110727 28.63 28.78 28.19 28.32 41369276
20110728 28.40 28.69 27.94 28.04 27117314
20110729 27.71 28.26 27.52 27.68 38366032
20110801 28.11 28.18 27.22 27.67 31411788
20110802 27.35 27.55 26.93 26.93 35875020
20110803 26.96 27.28 26.66 27.17 33740456
20110804 26.65 26.96 25.54 25.62 51758548
20110805 26.01 26.26 24.79 25.09 58746600
20110808 24.58 25.42 22.77 22.82 107541888
20110809 24.23 24.74 22.54 24.66 104512408
20110810 24.09 24.18 22.47 22.77 86925016
20110811 23.09 24.60 23.00 24.17 73726776
20110812 24.68 25.11 23.71 24.01 50773372
20110815 24.44 24.94 24.43 24.90 36028540
20110816 24.51 24.81 24.21 24.43 38047824
20110817 24.74 25.11 24.49 24.76 31138150
20110818 24.15 24.33 23.33 23.61 55176204
20110819 23.27 23.83 22.91 23.25 56524736
20110822 23.97 24.00 22.69 22.78 51514464
20110823 22.93 23.83 22.53 23.82 46133896
20110824 23.89 24.69 23.67 24.31 41014900
20110825 25.24 25.75 24.22 24.64 57650892
20110826 24.28 24.76 23.65 24.47 40898436
20110829 24.79 25.33 24.78 25.30 29132032
20110830 25.12 25.49 24.88 25.28 28285230
20110831 25.58 26.07 25.39 25.97 40589036
20110901 25.98 26.11 25.08 25.11 38930600
20110902 24.34 24.50 23.93 24.08 42961028
20110906 23.30 23.92 23.16 23.80 44454764
20110907 24.33 24.90 24.00 24.84 35682768
20110908 24.55 24.71 24.16 24.28 30664054
20110909 23.94 24.16 23.32 23.41 46692000
20110912 22.98 24.03 22.89 23.98 46425612
20110913 24.22 24.79 24.04 24.24 34917660
20110914 24.36 24.84 23.77 24.57 34643132
20110915 24.91 25.10 24.59 25.07 31895118
20110916 25.24 25.29 24.40 24.83 44024380
20110919 24.22 24.44 23.93 24.21 34720808
20110920 24.31 25.05 24.12 24.55 36376628
20110921 24.68 25.03 23.58 23.60 66382592
20110922 23.00 23.30 22.59 23.06 62063568
20110923 22.83 23.79 22.80 23.58 47186596
20110926 23.84 24.77 23.63 24.67 46644272
20110927 25.27 25.87 24.61 24.84 50990124
20110928 24.84 25.21 24.29 24.33 40473876
20110929 24.96 25.15 23.99 24.87 42645800
20110930 24.46 24.95 23.99 24.00 40400924
20111003 23.93 24.37 23.05 23.07 44978500
20111004 22.80 24.15 22.50 24.09 61296956
20111005 24.00 24.59 23.50 24.38 41628168
20111006 24.30 25.34 23.82 25.25 41716900
20111007 25.39 25.40 24.42 24.42 42521700
20111010 25.17 26.01 25.11 26.00 39157300
20111011 25.79 26.19 25.55 25.92 33832604
20111012 26.23 27.41 26.12 26.82 54960460
20111013 26.45 26.45 25.54 25.99 41808744
20111014 26.46 26.66 25.68 26.54 39738112
20111017 25.12 25.28 24.18 24.30 78143976
20111018 24.73 26.07 24.40 25.73 69806080
20111019 25.67 26.05 24.98 25.06 43086936
20111020 25.12 25.78 24.80 25.64 35538368
20111021 25.96 26.35 25.78 26.18 49866680
20111024 25.89 26.61 25.86 26.39 37609804
20111025 26.07 26.07 25.30 25.43 39568792
20111026 25.91 25.96 25.26 25.64 53311368
20111027 26.83 27.37 26.21 26.94 67143584
20111028 26.69 27.23 26.33 26.95 36175452
20111031 26.24 26.53 25.75 25.78 41720820
20111101 24.66 25.49 24.42 24.65 53066384
20111102 25.12 25.44 24.91 25.33 39237900
20111103 25.62 25.90 25.05 25.81 30803800
20111104 25.50 25.77 25.18 25.40 27170400
20111107 25.40 25.57 25.06 25.42 24587900
20111108 25.54 26.63 25.53 26.53 42714300
20111109 25.92 26.05 24.83 24.99 46938400
20111110 25.22 25.43 24.85 25.08 30472200
20111111 25.44 25.75 25.40 25.65 25833300
20111114 25.53 25.57 24.95 25.10 29278000
20111115 24.99 25.47 24.82 25.29 28387500
20111116 25.05 25.57 24.82 24.94 36164200
20111117 24.93 25.27 24.47 24.67 39889500
20111118 24.75 25.07 24.62 24.69 31119100
20111121 24.18 24.46 24.03 24.18 32214100
20111122 24.13 24.45 23.91 23.93 37236500
20111123 23.61 23.70 23.19 23.21 35928800
20111125 23.31 23.76 23.28 23.51 14601000
20111128 24.58 24.58 23.88 24.15 32648300
20111129 24.20 24.44 23.90 24.08 27692400
20111130 25.02 25.95 24.79 25.86 51597900
20111201 25.62 25.86 25.33 25.64 25810900
20111202 25.79 26.47 25.73 26.07 36436400